Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.020	0.020	0.019	0.020	0.020	38
2024-11-05	0.020	0.020	0.019	0.020	0.020	6,220,217
2024-11-04	0.020	0.020	0.019	0.020	0.020	10,762,650
2024-10-31	0.021	0.021	0.020	0.020	0.020	2,160,000
2024-10-30	0.020	0.020	0.020	0.020	0.020	2,620,000
2024-10-29	0.020	0.020	0.020	0.020	0.020	1,020,149
2024-10-28	0.020	0.021	0.020	0.020	0.020	14,940,250
2024-10-25	0.020	0.021	0.020	0.020	0.020	1,159,480
2024-10-24	0.021	0.021	0.020	0.021	0.021	10,812,380
2024-10-23	0.022	0.022	0.021	0.021	0.021	1,468,228
2024-10-22	0.021	0.022	0.021	0.022	0.022	4,608,769
2024-10-21	0.021	0.021	0.020	0.020	0.020	9,098,579
2024-10-18	0.020	0.023	0.020	0.021	0.021	8,550,548
2024-10-17	0.021	0.022	0.020	0.021	0.021	3,263,245
2024-10-16	0.021	0.022	0.020	0.021	0.021	15,834,400
2024-10-15	0.021	0.021	0.020	0.020	0.020	4,205,923
2024-10-14	0.022	0.023	0.020	0.021	0.021	80,002,953
2024-10-10	0.024	0.024	0.021	0.022	0.022	49,730,289
2024-10-09	0.029	0.029	0.023	0.024	0.024	79,500,227
2024-10-08	0.033	0.033	0.029	0.029	0.029	96,318,445
2024-10-07	0.031	0.033	0.031	0.033	0.033	111,554,602
2024-10-04	0.028	0.031	0.028	0.030	0.030	33,220,172
2024-10-03	0.029	0.032	0.028	0.028	0.028	57,191,328
2024-10-02	0.026	0.031	0.024	0.029	0.029	37,722,031
2024-09-30	0.022	0.028	0.021	0.025	0.025	9,841,850
2024-09-27	0.021	0.023	0.020	0.022	0.022	4,200,139
2024-09-26	0.020	0.022	0.020	0.021	0.021	8,447,907
2024-09-25	0.020	0.021	0.020	0.020	0.020	5,702,336
2024-09-24	0.019	0.020	0.019	0.020	0.020	4,080,070
2024-09-23	0.019	0.020	0.018	0.020	0.020	4,340,000
2024-09-20	0.020	0.020	0.018	0.019	0.019	35,494,699
2024-09-19	0.020	0.021	0.019	0.021	0.021	25,276,520
2024-09-17	0.022	0.022	0.021	0.021	0.021	16,999,430
2024-09-16	0.023	0.023	0.021	0.022	0.022	18,424,480
2024-09-13	0.023	0.023	0.022	0.023	0.023	5,820,158
2024-09-12	0.023	0.024	0.023	0.024	0.024	186,897
2024-09-11	0.023	0.025	0.022	0.025	0.025	454,767
2024-09-10	0.022	0.024	0.022	0.024	0.024	9,160,000
2024-09-09	0.023	0.023	0.022	0.023	0.023	3,783,827
2024-09-05	0.025	0.025	0.023	0.024	0.024	8,625,509
2024-09-04	0.024	0.025	0.024	0.025	0.025	13,457,580
2024-09-03	0.025	0.026	0.024	0.026	0.026	3,134,746
2024-09-02	0.026	0.026	0.025	0.025	0.025	5,857,152
2024-08-29	0.026	0.028	0.026	0.028	0.028	412,784
2024-08-28	0.027	0.028	0.026	0.028	0.028	1,412,296
2024-08-26	0.028	0.029	0.027	0.029	0.029	510,830
2024-08-23	0.027	0.029	0.027	0.028	0.028	1,132,672
2024-08-22	0.028	0.028	0.027	0.028	0.028	380,000
2024-08-21	0.027	0.028	0.027	0.027	0.027	1,445,177
2024-08-20	0.028	0.029	0.027	0.028	0.028	2,920,000
2024-08-19	0.027	0.028	0.027	0.027	0.027	1,393,246
2024-08-15	0.027	0.029	0.026	0.029	0.029	1,120,528
2024-08-14	0.028	0.029	0.027	0.029	0.029	940,210
2024-08-13	0.029	0.029	0.027	0.029	0.029	321
2024-08-12	0.027	0.029	0.027	0.029	0.029	480,000
2024-08-09	0.026	0.028	0.026	0.028	0.028	4,734,076
2024-08-08	0.027	0.028	0.026	0.028	0.028	380,169
2024-08-07	0.027	0.029	0.026	0.028	0.028	1,152,622
2024-08-06	0.026	0.028	0.026	0.027	0.027	2,616,309
2024-08-02	0.028	0.028	0.026	0.028	0.028	1,236,625

← NewerPage 9 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.