Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.024	0.024	0.022	0.023	0.023	10,799,226
2025-05-08	0.023	0.023	0.023	0.023	0.023	13,820,070
2025-05-07	0.023	0.023	0.023	0.023	0.023	5,934,725
2025-05-06	0.022	0.024	0.022	0.023	0.023	4,960,612
2025-05-02	0.022	0.022	0.022	0.022	0.022	228,173
2025-04-30	0.022	0.022	0.022	0.022	0.022	60,000
2025-04-29	0.022	0.022	0.022	0.022	0.022	200,000
2025-04-28	0.023	0.023	0.022	0.022	0.022	40,092
2025-04-25	0.022	0.022	0.022	0.022	0.022	40,000
2025-04-24	0.022	0.022	0.022	0.022	0.022	175,169
2025-04-23	0.022	0.022	0.022	0.022	0.022	126,589
2025-04-22	0.022	0.024	0.022	0.024	0.024	130,240
2025-04-17	0.024	0.024	0.022	0.024	0.024	2,803,835
2025-04-16	0.022	0.024	0.022	0.024	0.024	742,347
2025-04-15	0.024	0.024	0.023	0.024	0.024	5,366
2025-04-14	0.023	0.024	0.023	0.024	0.024	1,112,640
2025-04-11	0.023	0.024	0.022	0.024	0.024	191,708
2025-04-10	0.023	0.025	0.023	0.023	0.023	26,591,000
2025-04-09	0.023	0.024	0.022	0.022	0.022	3,031,085
2025-04-08	0.022	0.023	0.022	0.022	0.022	3,526,703
2025-04-07	0.022	0.023	0.021	0.023	0.023	60,258,473
2025-04-03	0.022	0.026	0.022	0.023	0.023	24,163,240
2025-04-02	0.022	0.022	0.021	0.022	0.022	194,992
2025-04-01	0.022	0.022	0.022	0.022	0.022	54,650
2025-03-31	0.022	0.023	0.022	0.022	0.022	186,311
2025-03-28	0.022	0.023	0.022	0.023	0.023	3,409,300
2025-03-27	0.021	0.026	0.020	0.023	0.023	13,251,200
2025-03-26	0.021	0.021	0.021	0.021	0.021	8,701,831
2025-03-25	0.022	0.022	0.021	0.021	0.021	554,685
2025-03-24	0.021	0.021	0.021	0.021	0.021	135,202
2025-03-21	0.022	0.022	0.021	0.021	0.021	3,132,356
2025-03-20	0.021	0.021	0.021	0.021	0.021	750,795
2025-03-19	0.021	0.022	0.021	0.021	0.021	4,279,641
2025-03-18	0.022	0.022	0.021	0.021	0.021	880,325
2025-03-17	0.021	0.021	0.021	0.021	0.021	2,615,218
2025-03-14	0.022	0.022	0.021	0.021	0.021	5,393,772
2025-03-13	0.022	0.022	0.022	0.022	0.022	5,421,846
2025-03-12	0.023	0.024	0.022	0.023	0.023	8,120,228
2025-03-11	0.021	0.024	0.021	0.022	0.022	17,463,721
2025-03-10	0.022	0.022	0.021	0.021	0.021	1,200,079
2025-03-07	0.021	0.022	0.020	0.021	0.021	2,971,568
2025-03-06	0.021	0.021	0.021	0.021	0.021	1,233,708
2025-03-05	0.021	0.021	0.021	0.021	0.021	1,294,286
2025-03-04	0.022	0.022	0.021	0.021	0.021	1,901,925
2025-03-03	0.020	0.021	0.020	0.021	0.021	2,905,698
2025-02-28	0.021	0.021	0.021	0.021	0.021	1,322,735
2025-02-27	0.021	0.021	0.021	0.021	0.021	268,211
2025-02-26	0.022	0.022	0.020	0.021	0.021	1,090,805
2025-02-25	0.021	0.022	0.021	0.021	0.021	1,640,239
2025-02-24	0.021	0.022	0.021	0.021	0.021	5,298,802
2025-02-21	0.021	0.022	0.021	0.021	0.021	3,926,765
2025-02-20	0.022	0.022	0.022	0.022	0.022	122,436
2025-02-19	0.022	0.023	0.021	0.022	0.022	3,302,705
2025-02-18	0.023	0.023	0.021	0.022	0.022	1,288,612
2025-02-17	0.023	0.023	0.021	0.021	0.021	539,597
2025-02-14	0.021	0.023	0.021	0.023	0.023	3,945,961
2025-02-13	0.022	0.023	0.021	0.022	0.022	4,007,913
2025-02-12	0.020	0.022	0.020	0.022	0.022	7,499,102
2025-02-11	0.020	0.020	0.020	0.020	0.020	54,650
2025-02-10	0.021	0.021	0.020	0.021	0.021	835,993

← NewerPage 7 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.