Wison Engineering Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.355	0.365	0.350	0.365	0.365	1,076,000
2023-02-21	0.385	0.385	0.350	0.360	0.360	3,600,000
2023-02-20	0.400	0.425	0.380	0.390	0.390	2,412,000
2023-02-17	0.410	0.430	0.400	0.410	0.410	1,282,000
2023-02-16	0.410	0.430	0.410	0.425	0.425	2,849,000
2023-02-15	0.430	0.430	0.415	0.420	0.420	4,249,000
2023-02-14	0.435	0.440	0.430	0.435	0.435	1,597,000
2023-02-13	0.415	0.450	0.415	0.435	0.435	2,692,000
2023-02-10	0.475	0.480	0.455	0.455	0.455	4,425,000
2023-02-09	0.475	0.495	0.475	0.495	0.495	503,000
2023-02-08	0.485	0.520	0.480	0.495	0.495	4,186,000
2023-02-07	0.485	0.510	0.485	0.500	0.500	1,349,000
2023-02-06	0.510	0.560	0.510	0.520	0.520	4,397,000
2023-02-03	0.500	0.520	0.490	0.510	0.510	778,000
2023-02-02	0.520	0.520	0.465	0.495	0.495	3,715,000
2023-02-01	0.540	0.550	0.500	0.520	0.520	2,805,000
2023-01-31	0.560	0.600	0.530	0.550	0.550	2,578,000
2023-01-30	0.540	0.580	0.500	0.560	0.560	4,177,000
2023-01-27	0.600	0.680	0.495	0.530	0.530	6,909,000
2023-01-26	0.485	0.620	0.460	0.590	0.590	13,958,000
2023-01-20	0.355	0.475	0.350	0.475	0.475	14,638,000
2023-01-19	0.310	0.365	0.310	0.365	0.365	6,931,000
2023-01-18	0.300	0.305	0.290	0.305	0.305	4,495,000
2023-01-17	0.320	0.325	0.295	0.300	0.300	3,602,000
2023-01-16	0.295	0.310	0.295	0.295	0.295	9,826,000
2023-01-13	0.295	0.295	0.280	0.295	0.295	5,269,000
2023-01-12	0.295	0.300	0.295	0.295	0.295	3,344,000
2023-01-11	0.290	0.300	0.285	0.295	0.295	2,605,000
2023-01-10	0.300	0.300	0.285	0.290	0.290	4,831,000
2023-01-09	0.300	0.300	0.290	0.290	0.290	5,633,000
2023-01-06	0.315	0.320	0.295	0.295	0.295	3,448,000
2023-01-05	0.310	0.310	0.295	0.295	0.295	2,682,000
2023-01-04	0.295	0.300	0.290	0.290	0.290	2,022,000
2023-01-03	0.295	0.300	0.280	0.295	0.295	5,524,000
2022-12-30	0.285	0.300	0.285	0.290	0.290	4,969,000
2022-12-29	0.295	0.300	0.290	0.300	0.300	6,548,000
2022-12-28	0.300	0.345	0.290	0.290	0.290	2,399,000
2022-12-23	0.285	0.300	0.285	0.300	0.300	6,266,000
2022-12-22	0.300	0.300	0.285	0.300	0.300	2,930,000
2022-12-21	0.295	0.300	0.290	0.300	0.300	3,066,000
2022-12-20	0.280	0.300	0.280	0.290	0.290	7,237,000
2022-12-19	0.290	0.290	0.275	0.285	0.285	3,944,000
2022-12-16	0.285	0.290	0.280	0.290	0.290	42,000
2022-12-15	0.295	0.295	0.285	0.290	0.290	5,335,000
2022-12-14	0.295	0.300	0.285	0.300	0.300	2,035,000
2022-12-13	0.300	0.305	0.280	0.295	0.295	4,146,000
2022-12-12	0.290	0.300	0.290	0.295	0.295	4,779,000
2022-12-09	0.300	0.300	0.280	0.290	0.290	279,000
2022-12-08	0.290	0.300	0.290	0.300	0.300	4,033,000
2022-12-07	0.295	0.300	0.285	0.290	0.290	3,940,000
2022-12-06	0.285	0.300	0.280	0.285	0.285	4,502,000
2022-12-05	0.295	0.295	0.275	0.280	0.280	5,609,000
2022-12-02	0.280	0.285	0.270	0.275	0.275	180,000
2022-12-01	0.285	0.285	0.265	0.275	0.275	6,680,000
2022-11-30	0.270	0.285	0.270	0.285	0.285	2,465,000
2022-11-29	0.275	0.275	0.265	0.275	0.275	5,110,000
2022-11-28	0.265	0.280	0.265	0.275	0.275	6,591,000
2022-11-25	0.270	0.280	0.265	0.275	0.275	1,891,000
2022-11-24	0.270	0.280	0.265	0.280	0.280	4,461,000
2022-11-23	0.275	0.285	0.270	0.280	0.280	479,000

← NewerPage 16 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.