Wison Engineering Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.305	0.305	0.295	0.305	0.305	44,000
2022-05-31	0.280	0.310	0.275	0.310	0.310	278,000
2022-05-30	0.305	0.305	0.305	0.305	0.305	38,000
2022-05-27	0.305	0.305	0.305	0.305	0.305	182,000
2022-05-26	0.295	0.305	0.295	0.305	0.305	51,000
2022-05-25	0.295	0.295	0.295	0.295	0.295	0
2022-05-24	0.300	0.300	0.295	0.295	0.295	29,000
2022-05-23	0.305	0.305	0.305	0.305	0.305	0
2022-05-20	0.310	0.310	0.310	0.310	0.310	0
2022-05-19	0.315	0.315	0.310	0.310	0.310	1,000
2022-05-18	0.300	0.300	0.300	0.300	0.300	1,000
2022-05-17	0.295	0.300	0.290	0.300	0.300	1,943,000
2022-05-16	0.285	0.300	0.285	0.300	0.300	167,000
2022-05-13	0.280	0.315	0.270	0.315	0.315	115,000
2022-05-12	0.270	0.290	0.270	0.290	0.290	2,000
2022-05-11	0.290	0.290	0.290	0.290	0.290	0
2022-05-10	0.285	0.290	0.275	0.290	0.290	13,000
2022-05-06	0.300	0.300	0.285	0.285	0.285	5,000
2022-05-05	0.290	0.295	0.290	0.295	0.295	11,000
2022-05-04	0.295	0.300	0.295	0.300	0.300	87,000
2022-05-03	0.300	0.300	0.300	0.300	0.300	0
2022-04-29	0.285	0.305	0.285	0.305	0.305	122,000
2022-04-28	0.280	0.310	0.280	0.310	0.310	407,000
2022-04-27	0.290	0.300	0.290	0.300	0.300	107,000
2022-04-26	0.295	0.295	0.290	0.290	0.290	71,000
2022-04-25	0.305	0.305	0.305	0.305	0.305	0
2022-04-22	0.310	0.310	0.310	0.310	0.310	0
2022-04-21	0.310	0.310	0.310	0.310	0.310	0
2022-04-20	0.315	0.315	0.315	0.315	0.315	0
2022-04-19	0.295	0.315	0.295	0.315	0.315	118,000
2022-04-14	0.310	0.310	0.310	0.310	0.310	0
2022-04-13	0.310	0.310	0.310	0.310	0.310	0
2022-04-12	0.315	0.315	0.310	0.310	0.310	263,000
2022-04-11	0.315	0.315	0.310	0.315	0.315	414,000
2022-04-08	0.315	0.315	0.315	0.315	0.315	18,000
2022-04-07	0.330	0.330	0.330	0.330	0.330	0
2022-04-06	0.330	0.330	0.330	0.330	0.330	0
2022-04-04	0.330	0.330	0.330	0.330	0.330	0
2022-04-01	0.330	0.330	0.330	0.330	0.330	69,000
2022-03-31	0.330	0.330	0.330	0.330	0.330	10,000
2022-03-30	0.320	0.320	0.320	0.320	0.320	1,000
2022-03-29	0.330	0.330	0.330	0.330	0.330	0
2022-03-28	0.330	0.340	0.330	0.340	0.340	103,000
2022-03-25	0.320	0.330	0.310	0.330	0.330	233,000
2022-03-24	0.330	0.330	0.330	0.330	0.330	0
2022-03-23	0.330	0.335	0.325	0.335	0.335	64,000
2022-03-22	0.310	0.375	0.310	0.355	0.355	308,000
2022-03-21	0.315	0.315	0.315	0.315	0.315	2,000
2022-03-18	0.315	0.325	0.310	0.315	0.315	169,000
2022-03-17	0.320	0.320	0.320	0.320	0.320	0
2022-03-16	0.320	0.320	0.320	0.320	0.320	14,000
2022-03-15	0.295	0.335	0.295	0.305	0.305	615,000
2022-03-14	0.305	0.335	0.305	0.325	0.325	60,000
2022-03-11	0.340	0.360	0.340	0.355	0.355	603,000
2022-03-10	0.335	0.340	0.335	0.340	0.340	12,000
2022-03-09	0.305	0.335	0.305	0.335	0.335	520,000
2022-03-08	0.305	0.330	0.300	0.330	0.330	244,000
2022-03-07	0.315	0.345	0.295	0.330	0.330	721,000
2022-03-04	0.390	0.390	0.290	0.290	0.290	742,000
2022-03-03	0.390	0.390	0.385	0.385	0.385	48,000

← NewerPage 19 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.