Wison Engineering Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.270	0.285	0.265	0.285	0.285	7,410,000
2024-02-09	0.290	0.290	0.265	0.290	0.290	4,282,000
2024-02-08	0.275	0.285	0.255	0.285	0.285	3,716,000
2024-02-07	0.280	0.280	0.270	0.280	0.280	2,955,000
2024-02-06	0.275	0.290	0.265	0.290	0.290	11,926,000
2024-02-05	0.280	0.280	0.250	0.280	0.280	6,099,000
2024-02-02	0.290	0.290	0.270	0.280	0.280	4,626,000
2024-02-01	0.310	0.315	0.290	0.300	0.300	5,861,000
2024-01-31	0.300	0.310	0.285	0.310	0.310	5,833,000
2024-01-30	0.305	0.310	0.300	0.310	0.310	3,684,000
2024-01-29	0.320	0.320	0.300	0.315	0.315	7,361,000
2024-01-26	0.310	0.315	0.300	0.315	0.315	3,293,000
2024-01-25	0.305	0.305	0.300	0.305	0.305	2,517,000
2024-01-24	0.315	0.315	0.295	0.305	0.305	5,108,000
2024-01-23	0.310	0.315	0.300	0.310	0.310	10,087,400
2024-01-22	0.295	0.300	0.290	0.300	0.300	6,431,000
2024-01-19	0.290	0.305	0.290	0.300	0.300	6,795,000
2024-01-18	0.305	0.305	0.285	0.305	0.305	2,162,000
2024-01-17	0.300	0.305	0.295	0.305	0.305	6,512,000
2024-01-16	0.300	0.300	0.290	0.300	0.300	6,000,000
2024-01-15	0.310	0.310	0.300	0.305	0.305	5,399,000
2024-01-12	0.310	0.315	0.290	0.315	0.315	4,602,000
2024-01-11	0.285	0.305	0.285	0.300	0.300	4,763,000
2024-01-10	0.305	0.310	0.295	0.295	0.295	5,601,000
2024-01-09	0.305	0.310	0.295	0.310	0.310	4,144,000
2024-01-08	0.320	0.320	0.305	0.310	0.310	3,684,000
2024-01-05	0.310	0.315	0.305	0.315	0.315	6,099,000
2024-01-04	0.315	0.325	0.310	0.315	0.315	4,693,000
2024-01-03	0.320	0.330	0.305	0.330	0.330	6,287,000
2024-01-02	0.360	0.360	0.315	0.320	0.320	5,530,000
2023-12-29	0.350	0.360	0.345	0.345	0.345	6,214,000
2023-12-28	0.350	0.370	0.345	0.365	0.365	4,366,000
2023-12-27	0.360	0.370	0.360	0.360	0.360	5,200,000
2023-12-22	0.380	0.380	0.360	0.365	0.365	8,029,000
2023-12-21	0.375	0.375	0.360	0.365	0.365	6,185,000
2023-12-20	0.380	0.380	0.365	0.370	0.370	3,049,000
2023-12-19	0.350	0.375	0.350	0.365	0.365	3,433,000
2023-12-18	0.350	0.365	0.345	0.355	0.355	6,544,000
2023-12-15	0.350	0.360	0.350	0.355	0.355	5,774,000
2023-12-14	0.355	0.360	0.350	0.360	0.360	3,804,000
2023-12-13	0.375	0.380	0.365	0.375	0.375	3,950,000
2023-12-12	0.355	0.380	0.355	0.380	0.380	4,055,000
2023-12-11	0.355	0.380	0.355	0.375	0.375	2,884,000
2023-12-08	0.345	0.380	0.340	0.360	0.360	6,301,000
2023-12-07	0.340	0.350	0.325	0.340	0.340	7,001,000
2023-12-06	0.340	0.345	0.330	0.335	0.335	5,791,000
2023-12-05	0.380	0.380	0.345	0.345	0.345	4,310,000
2023-12-04	0.385	0.390	0.360	0.370	0.370	7,382,000
2023-12-01	0.380	0.400	0.370	0.375	0.375	7,103,000
2023-11-30	0.355	0.375	0.355	0.375	0.375	5,742,000
2023-11-29	0.340	0.355	0.335	0.355	0.355	5,350,000
2023-11-28	0.320	0.345	0.320	0.345	0.345	2,123,000
2023-11-27	0.330	0.335	0.320	0.335	0.335	5,382,000
2023-11-24	0.320	0.330	0.320	0.325	0.325	6,938,000
2023-11-23	0.310	0.340	0.305	0.320	0.320	4,953,000
2023-11-22	0.320	0.325	0.310	0.315	0.315	3,441,000
2023-11-21	0.320	0.320	0.320	0.320	0.320	0
2023-11-20	0.315	0.320	0.305	0.320	0.320	2,692,000
2023-11-17	0.310	0.330	0.310	0.320	0.320	6,827,000
2023-11-16	0.305	0.320	0.300	0.320	0.320	6,445,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-22	0.0040 HKD
2019-06-13	0.0050 HKD

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