Wison Engineering Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.395	0.395	0.390	0.390	0.390	4,000
2022-03-01	0.400	0.400	0.395	0.395	0.395	12,000
2022-02-28	0.415	0.415	0.395	0.400	0.400	56,000
2022-02-25	0.380	0.400	0.380	0.400	0.400	10,000
2022-02-24	0.390	0.390	0.390	0.390	0.390	0
2022-02-23	0.395	0.395	0.395	0.395	0.395	4,000
2022-02-22	0.365	0.395	0.365	0.395	0.395	4,000
2022-02-21	0.400	0.400	0.400	0.400	0.400	0
2022-02-18	0.400	0.400	0.400	0.400	0.400	0
2022-02-17	0.400	0.400	0.400	0.400	0.400	0
2022-02-16	0.400	0.400	0.400	0.400	0.400	0
2022-02-15	0.405	0.410	0.390	0.395	0.395	107,000
2022-02-14	0.370	0.410	0.370	0.410	0.410	60,000
2022-02-11	0.370	0.415	0.370	0.400	0.400	2,706,000
2022-02-10	0.340	0.375	0.340	0.370	0.370	233,000
2022-02-09	0.345	0.345	0.345	0.345	0.345	0
2022-02-08	0.350	0.350	0.350	0.350	0.350	0
2022-02-07	0.350	0.350	0.335	0.350	0.350	340,000
2022-02-04	0.335	0.355	0.335	0.345	0.345	166,000
2022-01-31	0.350	0.370	0.350	0.370	0.370	247,000
2022-01-28	0.340	0.350	0.330	0.350	0.350	161,000
2022-01-27	0.360	0.360	0.360	0.360	0.360	0
2022-01-26	0.350	0.360	0.340	0.360	0.360	164,000
2022-01-25	0.350	0.350	0.350	0.350	0.350	0
2022-01-24	0.360	0.360	0.350	0.350	0.350	91,000
2022-01-21	0.360	0.360	0.360	0.360	0.360	0
2022-01-20	0.360	0.360	0.360	0.360	0.360	0
2022-01-19	0.360	0.360	0.360	0.360	0.360	0
2022-01-18	0.360	0.360	0.360	0.360	0.360	50,000
2022-01-17	0.360	0.360	0.350	0.355	0.355	70,000
2022-01-14	0.355	0.360	0.355	0.360	0.360	8,000
2022-01-13	0.355	0.365	0.355	0.360	0.360	607,000
2022-01-12	0.350	0.370	0.350	0.370	0.370	347,000
2022-01-11	0.350	0.375	0.350	0.370	0.370	21,000
2022-01-10	0.355	0.375	0.350	0.370	0.370	223,000
2022-01-07	0.355	0.370	0.345	0.370	0.370	434,000
2022-01-06	0.355	0.355	0.325	0.355	0.355	382,000
2022-01-05	0.355	0.385	0.350	0.370	0.370	522,000
2022-01-04	0.355	0.365	0.355	0.365	0.365	14,000
2022-01-03	0.370	0.370	0.355	0.355	0.355	103,000
2021-12-31	0.385	0.385	0.370	0.370	0.370	8,000
2021-12-30	0.375	0.385	0.370	0.370	0.370	68,000
2021-12-29	0.375	0.395	0.375	0.390	0.390	442,000
2021-12-28	0.395	0.395	0.375	0.390	0.390	8,000
2021-12-24	0.385	0.400	0.370	0.400	0.400	573,000
2021-12-23	0.385	0.390	0.375	0.385	0.385	97,000
2021-12-22	0.385	0.385	0.385	0.385	0.385	0
2021-12-21	0.385	0.385	0.385	0.385	0.385	0
2021-12-20	0.385	0.385	0.385	0.385	0.385	0
2021-12-17	0.395	0.395	0.365	0.385	0.385	263,000
2021-12-16	0.395	0.395	0.395	0.395	0.395	0
2021-12-15	0.375	0.395	0.365	0.395	0.395	403,000
2021-12-14	0.410	0.420	0.370	0.400	0.400	495,000
2021-12-13	0.370	0.395	0.365	0.380	0.380	276,000
2021-12-10	0.380	0.385	0.365	0.385	0.385	962,000
2021-12-09	0.380	0.380	0.380	0.380	0.380	63,000
2021-12-08	0.375	0.400	0.375	0.380	0.380	313,000
2021-12-07	0.370	0.390	0.365	0.385	0.385	614,000
2021-12-06	0.380	0.385	0.365	0.385	0.385	256,000
2021-12-03	0.380	0.390	0.365	0.390	0.390	63,000

← NewerPage 20 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.