Wang On Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.029	0.030	0.027	0.027	0.027	1,937,095
2025-10-28	0.028	0.028	0.028	0.028	0.028	136,000
2025-10-27	0.028	0.029	0.028	0.028	0.028	6,274,817
2025-10-24	0.027	0.028	0.027	0.027	0.027	5,200,088
2025-10-23	0.028	0.029	0.027	0.027	0.027	1,078,363
2025-10-22	0.028	0.028	0.028	0.028	0.028	1,152
2025-10-21	0.027	0.029	0.027	0.028	0.028	1,474,144
2025-10-20	0.028	0.028	0.027	0.028	0.028	1,917,546
2025-10-17	0.028	0.028	0.028	0.028	0.028	7,560
2025-10-16	0.028	0.029	0.027	0.028	0.028	4,593,065
2025-10-15	0.028	0.030	0.027	0.029	0.029	7,600,274
2025-10-14	0.028	0.029	0.028	0.028	0.028	904,384
2025-10-13	0.027	0.028	0.027	0.028	0.028	5,719,722
2025-10-10	0.027	0.029	0.027	0.029	0.029	5,375,435
2025-10-09	0.028	0.030	0.028	0.029	0.029	9,310,819
2025-10-08	0.028	0.029	0.028	0.029	0.029	783,525
2025-10-06	0.028	0.028	0.027	0.028	0.028	2,340,004
2025-10-03	0.028	0.028	0.028	0.028	0.028	48,508
2025-10-02	0.028	0.028	0.028	0.028	0.028	208,427
2025-09-30	0.028	0.028	0.028	0.028	0.028	2,063
2025-09-29	0.030	0.031	0.028	0.028	0.028	3,924,336
2025-09-26	0.030	0.031	0.028	0.029	0.029	17,575,811
2025-09-25	0.028	0.030	0.028	0.030	0.030	1,962,056
2025-09-24	0.028	0.029	0.028	0.028	0.028	3,047,325
2025-09-23	0.028	0.030	0.027	0.028	0.028	2,395,441
2025-09-22	0.028	0.029	0.028	0.028	0.028	2,956,647
2025-09-19	0.028	0.028	0.028	0.028	0.028	8,490,080
2025-09-18	0.030	0.030	0.027	0.029	0.029	20,590,379
2025-09-17	0.027	0.032	0.027	0.030	0.030	40,353,574
2025-09-16	0.027	0.028	0.027	0.027	0.027	5,312,437
2025-09-15	0.030	0.030	0.027	0.027	0.027	1,880,477
2025-09-12	0.029	0.030	0.028	0.029	0.029	4,622,087
2025-09-11	0.029	0.030	0.028	0.030	0.030	5,163,488
2025-09-10	0.029	0.030	0.028	0.030	0.030	1,961,647
2025-09-09	0.027	0.030	0.027	0.030	0.030	6,569,097
2025-09-08	0.027	0.027	0.027	0.027	0.027	131,416
2025-09-05	0.027	0.027	0.027	0.027	0.027	1,704,670
2025-09-04	0.025	0.026	0.025	0.026	0.026	5,720,175
2025-09-03	0.026	0.026	0.025	0.025	0.025	7,662,954
2025-09-02	0.027	0.027	0.026	0.027	0.027	1,327,063
2025-09-01	0.027	0.027	0.026	0.027	0.027	6,027,077
2025-08-29	0.025	0.027	0.024	0.027	0.027	21,625,614
2025-08-28	0.024	0.024	0.024	0.024	0.024	33,830
2025-08-27	0.025	0.026	0.024	0.025	0.025	2,094,114
2025-08-26	0.026	0.026	0.026	0.026	0.026	303,325
2025-08-25	0.026	0.026	0.024	0.026	0.026	7,679,129
2025-08-22	0.026	0.026	0.025	0.026	0.026	299,368
2025-08-21	0.026	0.026	0.026	0.026	0.026	400,000
2025-08-20	0.027	0.027	0.025	0.026	0.026	220,000
2025-08-19	0.025	0.027	0.025	0.026	0.026	15,650,102
2025-08-18	0.025	0.026	0.024	0.025	0.025	2,407,900
2025-08-15	0.024	0.025	0.024	0.025	0.025	28,626,871
2025-08-14	0.024	0.025	0.024	0.025	0.025	40,588,292
2025-08-13	0.023	0.025	0.023	0.023	0.023	68,324,594
2025-08-12	0.023	0.024	0.023	0.023	0.023	1,111,790
2025-08-11	0.023	0.024	0.023	0.023	0.023	4,649,975
2025-08-08	0.023	0.023	0.023	0.023	0.023	51,959
2025-08-07	0.023	0.023	0.023	0.023	0.023	210,352
2025-08-06	0.024	0.024	0.023	0.023	0.023	6,097,625
2025-08-05	0.023	0.023	0.023	0.023	0.023	96,112

← NewerPage 5 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.0004 HKD
2021-12-28	0.0010 HKD
2021-08-30	0.0020 HKD
2020-12-18	0.0010 HKD
2020-08-27	0.0050 HKD
2019-12-18	0.0010 HKD
2019-09-04	0.0084 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.