Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.023	0.023	0.022	0.023	0.023	3,767,347
2025-08-01	0.023	0.023	0.023	0.023	0.023	136,575
2025-07-31	0.022	0.023	0.022	0.023	0.023	7,624,097
2025-07-30	0.023	0.024	0.023	0.024	0.024	3,189,527
2025-07-29	0.025	0.025	0.023	0.023	0.023	3,516,876
2025-07-28	0.024	0.025	0.023	0.024	0.024	985,951
2025-07-25	0.023	0.025	0.023	0.025	0.025	9,539,681
2025-07-24	0.023	0.024	0.023	0.023	0.023	184,940
2025-07-23	0.023	0.023	0.023	0.023	0.023	1,940,171
2025-07-22	0.023	0.024	0.023	0.024	0.024	1,560,081
2025-07-21	0.023	0.023	0.023	0.023	0.023	604,497
2025-07-18	0.023	0.024	0.023	0.023	0.023	1,557,475
2025-07-17	0.024	0.024	0.023	0.023	0.023	693,513
2025-07-16	0.022	0.023	0.022	0.023	0.023	1,202,773
2025-07-15	0.023	0.023	0.023	0.023	0.023	48
2025-07-14	0.024	0.024	0.023	0.023	0.023	2,821,583
2025-07-11	0.024	0.024	0.023	0.024	0.024	1,765,491
2025-07-10	0.024	0.024	0.023	0.024	0.024	14,442,045
2025-07-09	0.024	0.024	0.023	0.023	0.023	10,729,876
2025-07-08	0.023	0.025	0.021	0.024	0.024	44,686,952
2025-07-07	0.022	0.024	0.020	0.024	0.024	67,044,815
2025-07-04	0.021	0.023	0.021	0.023	0.023	11,895,090
2025-07-03	0.021	0.022	0.021	0.021	0.021	6,598,997
2025-07-02	0.021	0.022	0.021	0.021	0.021	8,134,132
2025-06-30	0.022	0.022	0.021	0.021	0.021	1,125,175
2025-06-27	0.022	0.022	0.021	0.022	0.022	4,713,636
2025-06-26	0.023	0.023	0.021	0.022	0.022	4,280,622
2025-06-25	0.022	0.023	0.022	0.023	0.023	689,371
2025-06-24	0.022	0.022	0.021	0.022	0.022	7,759,906
2025-06-23	0.022	0.022	0.022	0.022	0.022	1,186,417
2025-06-20	0.024	0.024	0.023	0.023	0.023	30,700
2025-06-19	0.022	0.022	0.022	0.022	0.022	1,502,155
2025-06-18	0.022	0.022	0.022	0.022	0.022	73,435
2025-06-17	0.022	0.023	0.022	0.022	0.022	3,718,206
2025-06-16	0.023	0.023	0.022	0.022	0.022	1,013,626
2025-06-13	0.022	0.024	0.022	0.024	0.024	1,210,629
2025-06-12	0.022	0.022	0.022	0.022	0.022	455,078
2025-06-11	0.023	0.023	0.022	0.022	0.022	1,620,899
2025-06-10	0.022	0.022	0.022	0.022	0.022	117,444
2025-06-09	0.021	0.022	0.021	0.022	0.022	13,610,341
2025-06-06	0.022	0.022	0.021	0.021	0.021	679,208
2025-06-05	0.021	0.023	0.021	0.023	0.023	1,216,735
2025-06-04	0.022	0.022	0.021	0.021	0.021	667,433
2025-06-03	0.022	0.022	0.022	0.022	0.022	3,461,744
2025-06-02	0.021	0.021	0.021	0.021	0.021	54,650
2025-05-30	0.021	0.022	0.020	0.022	0.022	12,540,654
2025-05-29	0.022	0.022	0.020	0.022	0.022	5,863,389
2025-05-28	0.022	0.022	0.022	0.022	0.022	8,057
2025-05-27	0.022	0.023	0.021	0.022	0.022	457,346
2025-05-26	0.022	0.023	0.022	0.022	0.022	1,566,962
2025-05-23	0.022	0.022	0.022	0.022	0.022	4,773,542
2025-05-22	0.022	0.022	0.022	0.022	0.022	8,057
2025-05-21	0.022	0.022	0.022	0.022	0.022	234
2025-05-20	0.022	0.022	0.022	0.022	0.022	1,044,688
2025-05-19	0.022	0.022	0.022	0.022	0.022	1,966,859
2025-05-16	0.023	0.023	0.022	0.022	0.022	3,320,592
2025-05-15	0.022	0.023	0.022	0.023	0.023	2,356,625
2025-05-14	0.023	0.023	0.022	0.022	0.022	2,195,369
2025-05-13	0.023	0.024	0.022	0.022	0.022	1,453,736
2025-05-12	0.023	0.023	0.022	0.023	0.023	22,049,347

← NewerPage 6 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.