Wison Engineering Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.305	0.320	0.300	0.305	0.305	4,136,000
2023-11-14	0.300	0.325	0.300	0.305	0.305	4,189,000
2023-11-13	0.315	0.320	0.295	0.305	0.305	2,328,000
2023-11-10	0.320	0.320	0.295	0.315	0.315	7,093,000
2023-11-09	0.320	0.320	0.300	0.315	0.315	6,709,000
2023-11-08	0.320	0.335	0.305	0.310	0.310	1,578,000
2023-11-07	0.315	0.320	0.305	0.320	0.320	5,266,000
2023-11-06	0.310	0.325	0.295	0.315	0.315	2,042,000
2023-11-03	0.300	0.310	0.300	0.310	0.310	4,235,000
2023-11-02	0.320	0.325	0.300	0.310	0.310	6,158,000
2023-11-01	0.330	0.330	0.310	0.330	0.330	139,000
2023-10-31	0.325	0.335	0.325	0.335	0.335	6,442,000
2023-10-30	0.315	0.335	0.315	0.330	0.330	5,230,000
2023-10-27	0.340	0.340	0.325	0.325	0.325	5,788,000
2023-10-26	0.340	0.350	0.335	0.335	0.335	5,695,000
2023-10-25	0.350	0.350	0.340	0.350	0.350	2,140,000
2023-10-24	0.350	0.360	0.340	0.345	0.345	4,051,000
2023-10-20	0.345	0.350	0.335	0.345	0.345	6,397,000
2023-10-19	0.345	0.365	0.335	0.345	0.345	7,538,740
2023-10-18	0.365	0.365	0.335	0.345	0.345	6,509,000
2023-10-17	0.370	0.380	0.370	0.380	0.380	3,991,000
2023-10-16	0.365	0.375	0.365	0.375	0.375	1,882,000
2023-10-13	0.365	0.380	0.345	0.380	0.380	7,158,000
2023-10-12	0.365	0.380	0.360	0.380	0.380	6,199,000
2023-10-11	0.340	0.360	0.340	0.360	0.360	4,624,000
2023-10-10	0.345	0.360	0.330	0.360	0.360	2,176,000
2023-10-09	0.340	0.360	0.340	0.350	0.350	6,226,000
2023-10-06	0.335	0.345	0.330	0.345	0.345	5,734,000
2023-10-05	0.340	0.350	0.330	0.350	0.350	5,257,000
2023-10-04	0.350	0.355	0.335	0.350	0.350	3,806,000
2023-10-03	0.330	0.350	0.325	0.350	0.350	4,062,000
2023-09-29	0.330	0.355	0.325	0.355	0.355	3,457,000
2023-09-28	0.340	0.340	0.340	0.340	0.340	5,962,000
2023-09-27	0.345	0.355	0.330	0.355	0.355	4,846,000
2023-09-26	0.340	0.350	0.320	0.350	0.350	3,163,000
2023-09-25	0.350	0.350	0.335	0.350	0.350	4,637,000
2023-09-22	0.360	0.375	0.340	0.375	0.375	4,717,000
2023-09-21	0.355	0.355	0.345	0.355	0.355	3,888,000
2023-09-20	0.365	0.385	0.345	0.375	0.375	6,089,000
2023-09-19	0.330	0.365	0.330	0.365	0.365	3,315,000
2023-09-18	0.375	0.375	0.330	0.350	0.350	3,237,000
2023-09-15	0.360	0.360	0.340	0.345	0.345	5,884,000
2023-09-14	0.380	0.380	0.360	0.360	0.360	7,183,000
2023-09-13	0.400	0.400	0.390	0.390	0.390	150,000
2023-09-12	0.420	0.420	0.390	0.390	0.390	5,515,000
2023-09-11	0.360	0.415	0.355	0.410	0.410	9,476,000
2023-09-07	0.345	0.355	0.340	0.340	0.340	6,760,000
2023-09-06	0.340	0.345	0.320	0.335	0.335	5,051,000
2023-09-05	0.320	0.325	0.315	0.325	0.325	2,491,000
2023-09-04	0.320	0.330	0.310	0.320	0.320	5,739,000
2023-08-31	0.335	0.335	0.315	0.320	0.320	6,871,000
2023-08-30	0.330	0.335	0.320	0.335	0.335	5,167,000
2023-08-29	0.330	0.335	0.315	0.330	0.330	4,555,000
2023-08-28	0.315	0.335	0.310	0.330	0.330	4,180,000
2023-08-25	0.320	0.325	0.310	0.325	0.325	3,808,000
2023-08-24	0.330	0.330	0.310	0.320	0.320	5,069,000
2023-08-23	0.330	0.330	0.315	0.320	0.320	4,031,000
2023-08-22	0.330	0.335	0.320	0.335	0.335	2,809,000
2023-08-21	0.350	0.350	0.330	0.330	0.330	2,738,000
2023-08-18	0.355	0.355	0.330	0.340	0.340	2,792,000

← NewerPage 13 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.