Wing Chi Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-05-14 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-05-13 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-05-10 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-05-09 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-05-08 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-05-07 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-05-06 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-05-03 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 6,000 |
| 2024-05-02 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0 |
| 2024-04-30 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-04-29 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-04-26 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 6,000 |
| 2024-04-25 | 0.050 | 0.050 | 0.048 | 0.048 | 0.048 | 360,000 |
| 2024-04-24 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 6,000 |
| 2024-04-23 | 0.043 | 0.048 | 0.043 | 0.048 | 0.048 | 498,000 |
| 2024-04-22 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-04-19 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 6,000 |
| 2024-04-18 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-04-17 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 6,000 |
| 2024-04-16 | 0.048 | 0.048 | 0.046 | 0.048 | 0.048 | 678,000 |
| 2024-04-15 | 0.047 | 0.050 | 0.047 | 0.050 | 0.050 | 318,000 |
| 2024-04-12 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 6,000 |
| 2024-04-11 | 0.048 | 0.048 | 0.044 | 0.046 | 0.046 | 3,390,000 |
| 2024-04-10 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 12,000 |
| 2024-04-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-04-08 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 12,000 |
| 2024-04-05 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-04-03 | 0.051 | 0.051 | 0.046 | 0.050 | 0.050 | 144,000 |
| 2024-04-02 | 0.045 | 0.053 | 0.044 | 0.053 | 0.053 | 72,000 |
| 2024-03-28 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-03-27 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-03-26 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 36,000 |
| 2024-03-25 | 0.046 | 0.050 | 0.042 | 0.047 | 0.047 | 228,000 |
| 2024-03-22 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-21 | 0.048 | 0.049 | 0.048 | 0.049 | 0.049 | 138,000 |
| 2024-03-20 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-03-19 | 0.048 | 0.048 | 0.047 | 0.048 | 0.048 | 24,000 |
| 2024-03-18 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-03-15 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-03-14 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-03-13 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-03-12 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 0 |
| 2024-03-11 | 0.049 | 0.052 | 0.048 | 0.052 | 0.052 | 114,000 |
| 2024-03-08 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 60,000 |
| 2024-03-07 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0 |
| 2024-03-06 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 0 |
| 2024-03-05 | 0.051 | 0.053 | 0.050 | 0.053 | 0.053 | 330,000 |
| 2024-03-04 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 0 |
| 2024-03-01 | 0.051 | 0.054 | 0.050 | 0.054 | 0.054 | 658,000 |
| 2024-02-29 | 0.051 | 0.053 | 0.050 | 0.053 | 0.053 | 960,000 |
| 2024-02-28 | 0.053 | 0.054 | 0.049 | 0.054 | 0.054 | 2,238,000 |
| 2024-02-27 | 0.059 | 0.059 | 0.053 | 0.058 | 0.058 | 930,000 |
| 2024-02-26 | 0.056 | 0.060 | 0.056 | 0.060 | 0.060 | 48,000 |
| 2024-02-23 | 0.060 | 0.060 | 0.058 | 0.060 | 0.060 | 154,000 |
| 2024-02-22 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 0 |
| 2024-02-21 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 0 |
| 2024-02-20 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 0 |
| 2024-02-19 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 1,200,000 |
| 2024-02-16 | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.