Wison Engineering Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.355	0.355	0.330	0.340	0.340	2,792,000
2023-08-17	0.350	0.350	0.325	0.340	0.340	5,737,000
2023-08-16	0.350	0.350	0.330	0.330	0.330	6,729,000
2023-08-15	0.360	0.360	0.330	0.345	0.345	4,384,000
2023-08-14	0.325	0.350	0.325	0.340	0.340	473,000
2023-08-11	0.355	0.355	0.335	0.335	0.335	2,700,000
2023-08-10	0.355	0.355	0.320	0.340	0.340	5,819,000
2023-08-09	0.350	0.350	0.325	0.340	0.340	6,947,000
2023-08-08	0.370	0.370	0.320	0.330	0.330	4,510,000
2023-08-07	0.355	0.355	0.330	0.330	0.330	1,828,000
2023-08-04	0.380	0.380	0.340	0.340	0.340	1,660,000
2023-08-03	0.390	0.390	0.350	0.355	0.355	3,484,000
2023-08-02	0.395	0.395	0.355	0.360	0.360	6,757,000
2023-08-01	0.400	0.400	0.370	0.370	0.370	5,589,000
2023-07-31	0.400	0.400	0.380	0.380	0.380	3,263,000
2023-07-28	0.395	0.395	0.355	0.390	0.390	3,517,000
2023-07-27	0.385	0.405	0.380	0.380	0.380	4,796,000
2023-07-26	0.325	0.385	0.325	0.380	0.380	6,270,000
2023-07-25	0.310	0.335	0.310	0.330	0.330	5,856,000
2023-07-24	0.320	0.330	0.300	0.300	0.300	5,060,000
2023-07-21	0.335	0.335	0.305	0.315	0.315	5,670,000
2023-07-20	0.350	0.350	0.315	0.315	0.315	5,734,000
2023-07-19	0.355	0.355	0.330	0.330	0.330	7,781,000
2023-07-18	0.395	0.395	0.345	0.365	0.365	7,498,000
2023-07-14	0.385	0.385	0.370	0.375	0.375	521,000
2023-07-13	0.400	0.400	0.370	0.385	0.385	7,066,000
2023-07-12	0.375	0.395	0.370	0.380	0.380	3,643,000
2023-07-11	0.395	0.415	0.375	0.390	0.390	4,305,000
2023-07-10	0.380	0.400	0.370	0.385	0.385	5,392,000
2023-07-07	0.380	0.385	0.360	0.380	0.380	5,193,000
2023-07-06	0.405	0.405	0.360	0.380	0.380	2,928,000
2023-07-05	0.370	0.395	0.370	0.390	0.390	3,080,000
2023-07-04	0.400	0.415	0.370	0.390	0.390	6,433,000
2023-07-03	0.410	0.420	0.395	0.400	0.400	3,268,000
2023-06-30	0.415	0.470	0.400	0.400	0.400	8,466,000
2023-06-29	0.395	0.405	0.395	0.405	0.405	6,506,000
2023-06-28	0.415	0.435	0.395	0.395	0.395	5,807,000
2023-06-27	0.410	0.410	0.395	0.410	0.410	2,569,000
2023-06-26	0.415	0.415	0.390	0.405	0.405	2,964,000
2023-06-23	0.425	0.430	0.390	0.415	0.415	5,489,000
2023-06-21	0.465	0.465	0.410	0.410	0.410	1,817,000
2023-06-20	0.400	0.450	0.385	0.450	0.450	5,899,000
2023-06-19	0.360	0.415	0.350	0.390	0.390	4,399,000
2023-06-16	0.340	0.350	0.330	0.350	0.350	5,323,000
2023-06-15	0.335	0.340	0.325	0.325	0.325	4,229,000
2023-06-14	0.325	0.340	0.320	0.325	0.325	1,551,000
2023-06-13	0.325	0.325	0.305	0.310	0.310	1,630,000
2023-06-12	0.320	0.320	0.295	0.305	0.305	4,694,000
2023-06-09	0.315	0.315	0.285	0.295	0.295	4,168,000
2023-06-08	0.305	0.315	0.280	0.290	0.290	4,167,000
2023-06-07	0.285	0.300	0.280	0.295	0.295	5,130,000
2023-06-06	0.295	0.320	0.265	0.270	0.270	3,604,000
2023-06-05	0.295	0.295	0.290	0.290	0.290	2,041,000
2023-06-02	0.305	0.305	0.295	0.300	0.300	1,899,000
2023-06-01	0.320	0.320	0.300	0.305	0.305	4,242,000
2023-05-31	0.330	0.330	0.305	0.320	0.320	3,806,000
2023-05-30	0.320	0.330	0.295	0.330	0.330	4,754,000
2023-05-29	0.310	0.320	0.310	0.315	0.315	4,509,000
2023-05-25	0.300	0.320	0.300	0.310	0.310	1,794,000
2023-05-24	0.285	0.305	0.285	0.290	0.290	6,647,000

← NewerPage 14 of 21 · 1,234 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.