Wing On Company International Limited (0289.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 10:55AM HKT. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 11.980 | 12.080 | 11.980 | 12.080 | 12.080 | 43,000 |
| May 13, 2024 | 11.980 | 12.140 | 11.920 | 12.000 | 12.000 | 80,000 |
| May 10, 2024 | 11.900 | 12.100 | 11.820 | 11.940 | 11.940 | 102,000 |
| May 09, 2024 | 11.840 | 11.840 | 11.820 | 11.820 | 11.820 | 26,000 |
| May 08, 2024 | 11.860 | 11.860 | 11.780 | 11.860 | 11.860 | 46,000 |
| May 07, 2024 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | - |
| May 06, 2024 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 5,000 |
| May 03, 2024 | 11.820 | 11.960 | 11.820 | 11.940 | 11.940 | 15,000 |
| May 02, 2024 | 11.900 | 11.960 | 11.900 | 11.960 | 11.960 | 20,000 |
| Apr 30, 2024 | 11.900 | 11.900 | 11.820 | 11.820 | 11.820 | 5,000 |
| Apr 29, 2024 | 11.860 | 11.900 | 11.860 | 11.900 | 11.900 | 10,000 |
| Apr 26, 2024 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | - |
| Apr 25, 2024 | 12.000 | 12.000 | 11.800 | 11.800 | 11.800 | 13,000 |
| Apr 24, 2024 | 11.840 | 11.840 | 11.800 | 11.820 | 11.820 | 6,000 |
| Apr 23, 2024 | 11.880 | 11.880 | 11.820 | 11.880 | 11.880 | 30,000 |
| Apr 22, 2024 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | - |
| Apr 19, 2024 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 4,000 |
| Apr 18, 2024 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 2,000 |
| Apr 17, 2024 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 4,000 |
| Apr 16, 2024 | 11.800 | 11.880 | 11.760 | 11.800 | 11.800 | 9,000 |
| Apr 15, 2024 | 11.820 | 11.820 | 11.800 | 11.800 | 11.800 | 33,000 |
| Apr 12, 2024 | 11.820 | 11.820 | 11.820 | 11.820 | 11.820 | 1,000 |
| Apr 11, 2024 | 11.860 | 11.860 | 11.820 | 11.840 | 11.840 | 21,000 |
| Apr 10, 2024 | 11.920 | 11.980 | 11.920 | 11.980 | 11.980 | 40,000 |
| Apr 09, 2024 | 12.000 | 12.000 | 11.700 | 11.800 | 11.800 | 58,000 |
| Apr 08, 2024 | 12.080 | 12.080 | 11.900 | 12.080 | 12.080 | 27,000 |
| Apr 05, 2024 | 11.880 | 11.880 | 11.840 | 11.840 | 11.840 | 42,000 |
| Apr 03, 2024 | 11.860 | 11.860 | 11.860 | 11.880 | 11.880 | 3,000 |
| Apr 02, 2024 | 11.800 | 11.980 | 11.800 | 11.980 | 11.980 | 27,000 |
| Mar 28, 2024 | 11.980 | 11.980 | 11.800 | 11.980 | 11.980 | 18,000 |
| Mar 27, 2024 | 11.860 | 11.860 | 11.860 | 11.860 | 11.860 | 8,000 |
| Mar 26, 2024 | 11.880 | 11.880 | 11.880 | 11.860 | 11.860 | 1,000 |
| Mar 25, 2024 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | - |
| Mar 22, 2024 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 4,000 |
| Mar 21, 2024 | 11.800 | 11.820 | 11.800 | 11.820 | 11.820 | 19,250 |
| Mar 20, 2024 | 12.000 | 12.000 | 12.000 | 11.980 | 11.980 | 3,974 |
| Mar 19, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 4,000 |
| Mar 18, 2024 | 11.940 | 12.020 | 11.800 | 12.020 | 12.020 | 16,000 |
| Mar 15, 2024 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 20,000 |
| Mar 14, 2024 | 11.920 | 11.940 | 11.800 | 11.940 | 11.940 | 14,000 |
| Mar 13, 2024 | 11.860 | 11.860 | 11.820 | 11.820 | 11.820 | 12,000 |
| Mar 12, 2024 | 11.860 | 11.860 | 11.780 | 11.860 | 11.860 | 11,000 |
| Mar 11, 2024 | 12.000 | 12.000 | 11.800 | 11.820 | 11.820 | 3,000 |
| Mar 08, 2024 | 12.000 | 12.000 | 11.760 | 11.980 | 11.980 | 14,000 |
| Mar 07, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 3,000 |
| Mar 06, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 26,700 |
| Mar 05, 2024 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | - |
| Mar 04, 2024 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 9,000 |
| Mar 01, 2024 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | - |
| Feb 29, 2024 | 11.800 | 11.960 | 11.800 | 11.860 | 11.860 | 13,000 |
| Feb 28, 2024 | 11.900 | 11.900 | 11.700 | 11.720 | 11.720 | 8,000 |
| Feb 27, 2024 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 19,000 |
| Feb 26, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Feb 23, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Feb 22, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 6,000 |
| Feb 21, 2024 | 12.000 | 12.000 | 12.000 | 12.020 | 12.020 | 40,000 |
| Feb 20, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Feb 19, 2024 | 11.900 | 12.000 | 11.900 | 12.000 | 12.000 | 26,623 |
| Feb 16, 2024 | 11.980 | 12.000 | 11.980 | 12.000 | 12.000 | 52,000 |
| Feb 15, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Feb 14, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Feb 09, 2024 | 11.920 | 11.920 | 11.920 | 11.920 | 11.920 | - |
| Feb 08, 2024 | 11.940 | 11.940 | 11.920 | 11.920 | 11.920 | 12,000 |
| Feb 07, 2024 | 11.800 | 12.040 | 11.800 | 12.040 | 12.040 | 24,000 |
| Feb 06, 2024 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 1,000 |
| Feb 05, 2024 | 11.600 | 11.780 | 11.540 | 11.540 | 11.540 | 19,000 |
| Feb 02, 2024 | 11.780 | 11.980 | 11.780 | 11.980 | 11.980 | 5,000 |
| Feb 01, 2024 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | - |
| Jan 31, 2024 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | - |
| Jan 30, 2024 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 2,000 |
| Jan 29, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Jan 26, 2024 | 11.900 | 12.000 | 11.900 | 12.000 | 12.000 | 8,000 |
| Jan 25, 2024 | 12.000 | 12.000 | 11.900 | 11.900 | 11.900 | 11,000 |
| Jan 24, 2024 | 11.980 | 12.000 | 11.980 | 12.000 | 12.000 | 42,000 |
| Jan 23, 2024 | 11.860 | 11.880 | 11.820 | 11.900 | 11.900 | 8,000 |
| Jan 22, 2024 | 11.700 | 11.880 | 11.500 | 11.820 | 11.820 | 62,000 |
| Jan 19, 2024 | 11.820 | 11.820 | 11.820 | 11.820 | 11.820 | - |
| Jan 18, 2024 | 11.800 | 11.800 | 11.740 | 11.800 | 11.800 | 2,000 |
| Jan 17, 2024 | 11.960 | 12.000 | 11.720 | 11.720 | 11.720 | 12,000 |
| Jan 16, 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Jan 15, 2024 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | - |
| Jan 12, 2024 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | 1,000 |
| Jan 11, 2024 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 2,000 |
| Jan 10, 2024 | 12.140 | 12.140 | 12.140 | 12.140 | 12.140 | 2,000 |
| Jan 09, 2024 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | - |
| Jan 08, 2024 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 1,000 |
| Jan 05, 2024 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | - |
| Jan 04, 2024 | 12.320 | 12.320 | 12.120 | 12.280 | 12.280 | 33,000 |
| Jan 03, 2024 | 12.300 | 12.680 | 12.300 | 12.640 | 12.640 | 6,000 |
| Jan 02, 2024 | 12.200 | 12.200 | 12.200 | 12.300 | 12.300 | 3,000 |
| Dec 29, 2023 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | 2,000 |
| Dec 28, 2023 | 11.980 | 12.000 | 11.980 | 12.000 | 12.000 | 2,000 |
| Dec 27, 2023 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 2,000 |
| Dec 22, 2023 | 12.020 | 12.020 | 11.800 | 11.960 | 11.960 | 50,000 |
| Dec 21, 2023 | 12.160 | 12.160 | 12.160 | 12.160 | 12.160 | - |
| Dec 20, 2023 | 12.160 | 12.160 | 12.160 | 12.160 | 12.160 | - |
| Dec 19, 2023 | 12.160 | 12.160 | 12.160 | 12.160 | 12.160 | - |
| Dec 18, 2023 | 12.160 | 12.160 | 12.160 | 12.160 | 12.160 | - |
| Dec 15, 2023 | 12.300 | 12.300 | 11.900 | 12.160 | 12.160 | 6,000 |
| Dec 14, 2023 | 11.960 | 11.960 | 11.960 | 11.960 | 11.960 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.