Wison Engineering Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.320	0.320	0.300	0.300	0.300	2,505,000
2023-05-22	0.320	0.320	0.290	0.315	0.315	5,366,000
2023-05-19	0.315	0.325	0.290	0.310	0.310	4,473,000
2023-05-18	0.310	0.330	0.310	0.315	0.315	2,618,000
2023-05-17	0.370	0.370	0.310	0.335	0.335	3,570,000
2023-05-16	0.375	0.375	0.350	0.355	0.355	5,194,000
2023-05-15	0.370	0.370	0.355	0.355	0.355	4,699,000
2023-05-12	0.370	0.375	0.360	0.375	0.375	4,296,000
2023-05-11	0.360	0.375	0.360	0.375	0.375	3,145,000
2023-05-10	0.400	0.405	0.380	0.380	0.380	3,956,000
2023-05-09	0.400	0.405	0.390	0.400	0.400	2,320,000
2023-05-08	0.390	0.395	0.385	0.390	0.390	5,368,000
2023-05-05	0.400	0.400	0.375	0.380	0.380	5,371,000
2023-05-04	0.385	0.390	0.370	0.380	0.380	4,437,000
2023-05-03	0.395	0.395	0.370	0.370	0.370	2,582,000
2023-05-02	0.390	0.395	0.370	0.390	0.390	4,840,000
2023-04-28	0.400	0.400	0.380	0.390	0.390	6,050,000
2023-04-27	0.385	0.400	0.385	0.400	0.400	4,600,000
2023-04-26	0.420	0.425	0.400	0.405	0.405	3,665,000
2023-04-25	0.405	0.425	0.380	0.420	0.420	6,455,000
2023-04-24	0.400	0.430	0.395	0.420	0.420	1,684,000
2023-04-21	0.400	0.405	0.380	0.400	0.400	5,485,000
2023-04-20	0.410	0.410	0.380	0.380	0.380	5,222,000
2023-04-19	0.410	0.410	0.380	0.380	0.380	4,318,000
2023-04-18	0.405	0.405	0.390	0.390	0.390	3,228,000
2023-04-17	0.420	0.420	0.395	0.400	0.400	4,455,000
2023-04-14	0.405	0.405	0.395	0.400	0.400	2,473,000
2023-04-13	0.395	0.410	0.380	0.410	0.410	5,598,000
2023-04-12	0.380	0.390	0.375	0.385	0.385	2,595,000
2023-04-11	0.400	0.400	0.380	0.385	0.385	772,000
2023-04-06	0.425	0.430	0.400	0.410	0.410	4,321,000
2023-04-04	0.430	0.450	0.415	0.425	0.425	3,368,000
2023-04-03	0.465	0.465	0.420	0.440	0.440	4,087,000
2023-03-31	0.430	0.445	0.415	0.430	0.430	4,830,000
2023-03-30	0.450	0.450	0.430	0.430	0.430	4,845,000
2023-03-29	0.445	0.445	0.420	0.430	0.430	2,929,000
2023-03-28	0.455	0.455	0.435	0.440	0.440	3,547,000
2023-03-27	0.420	0.460	0.400	0.455	0.455	5,266,000
2023-03-24	0.395	0.410	0.375	0.410	0.410	4,949,000
2023-03-23	0.395	0.395	0.365	0.395	0.395	7,242,000
2023-03-22	0.400	0.400	0.375	0.385	0.385	3,042,000
2023-03-21	0.370	0.385	0.365	0.380	0.380	6,096,000
2023-03-20	0.380	0.415	0.380	0.400	0.400	3,767,000
2023-03-17	0.355	0.410	0.355	0.410	0.410	6,331,000
2023-03-16	0.420	0.420	0.365	0.375	0.375	6,705,000
2023-03-15	0.400	0.415	0.385	0.395	0.395	5,331,000
2023-03-14	0.400	0.430	0.400	0.410	0.410	4,973,000
2023-03-13	0.440	0.450	0.400	0.400	0.400	5,107,000
2023-03-10	0.445	0.460	0.420	0.440	0.440	2,891,000
2023-03-09	0.465	0.490	0.435	0.450	0.450	5,024,000
2023-03-08	0.530	0.530	0.460	0.465	0.465	4,590,000
2023-03-07	0.435	0.550	0.435	0.500	0.500	10,608,000
2023-03-06	0.425	0.445	0.425	0.440	0.440	3,630,000
2023-03-03	0.465	0.470	0.425	0.440	0.440	3,431,000
2023-03-02	0.400	0.520	0.395	0.460	0.460	4,821,000
2023-03-01	0.360	0.410	0.350	0.405	0.405	4,110,000
2023-02-28	0.360	0.360	0.345	0.350	0.350	5,163,000
2023-02-27	0.360	0.360	0.345	0.355	0.355	2,346,000
2023-02-24	0.355	0.360	0.340	0.360	0.360	1,324,000
2023-02-23	0.365	0.365	0.345	0.355	0.355	4,462,000

← NewerPage 15 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.