Wing On Company International Limited (HKG:0289)
Hong Kong · Delayed Price · Currency is HKD 14.60
+0.10 (0.69%)
Jun 9, 2026, 11:12 AM HKT
HKG:0289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 6,000 |
| Jun 8, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -0.48% | 27,000 |
| Jun 5, 2026 | 14.60 | 14.60 | 14.57 | 14.57 | 14.57 | -1.42% | 25,000 |
| Jun 4, 2026 | 14.81 | 14.81 | 14.70 | 14.78 | 14.78 | -0.27% | 38,000 |
| Jun 3, 2026 | 14.80 | 14.80 | 14.80 | 14.82 | 14.82 | -2.50% | 5,000 |
| Jun 2, 2026 | 15.30 | 15.30 | 15.30 | 15.20 | 15.20 | 1.33% | 2,000 |
| Jun 1, 2026 | 14.99 | 15.00 | 14.60 | 15.00 | 15.00 | - | 15,000 |
| May 29, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 3,000 |
| May 28, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -3.27% | 49,010 |
| May 27, 2026 | 15.14 | 15.30 | 15.14 | 15.30 | 15.30 | 1.06% | 4,000 |
| May 26, 2026 | 15.12 | 15.14 | 15.00 | 15.14 | 15.14 | 0.13% | 27,000 |
| May 22, 2026 | 15.12 | 15.13 | 15.12 | 15.12 | 15.12 | -2.01% | 17,000 |
| May 21, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | - |
| May 20, 2026 | 15.40 | 15.49 | 15.15 | 15.43 | 15.43 | 2.05% | 25,800 |
| May 19, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | 1,000 |
| May 18, 2026 | 15.35 | 15.48 | 15.05 | 15.12 | 15.12 | -1.50% | 47,100 |
| May 15, 2026 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -0.97% | 7,000 |
| May 14, 2026 | 15.50 | 15.60 | 15.30 | 15.50 | 15.50 | 1.97% | 10,000 |
| May 13, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.59% | 34,000 |
| May 12, 2026 | 15.27 | 15.29 | 15.27 | 15.29 | 15.29 | 0.20% | 30,000 |
| May 11, 2026 | 15.22 | 15.26 | 15.11 | 15.26 | 15.26 | 1.19% | 12,000 |
| May 8, 2026 | 15.15 | 15.22 | 15.05 | 15.08 | 15.08 | -0.46% | 17,000 |
| May 7, 2026 | 15.26 | 15.26 | 15.00 | 15.15 | 15.15 | -0.72% | 67,000 |
| May 6, 2026 | 14.98 | 15.48 | 14.98 | 15.26 | 15.26 | -1.48% | 4,000 |
| May 5, 2026 | 15.05 | 15.49 | 14.96 | 15.49 | 15.49 | 2.92% | 33,000 |
| May 4, 2026 | 15.05 | 15.05 | 14.81 | 15.05 | 15.05 | -3.46% | 17,000 |
| Apr 30, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - | 500 |
| Apr 29, 2026 | 15.60 | 15.60 | 15.60 | 15.59 | 15.59 | -0.06% | 5,000 |
| Apr 28, 2026 | 15.49 | 15.60 | 15.06 | 15.60 | 15.60 | 0.97% | 75,000 |
| Apr 27, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 13,000 |
| Apr 24, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.26% | - |
| Apr 23, 2026 | 15.49 | 15.49 | 15.48 | 15.49 | 15.49 | - | 8,000 |
| Apr 22, 2026 | 15.50 | 15.50 | 15.40 | 15.49 | 15.49 | -0.06% | 23,000 |
| Apr 21, 2026 | 15.33 | 15.50 | 15.30 | 15.50 | 15.50 | - | 33,000 |
| Apr 20, 2026 | 15.07 | 15.50 | 15.07 | 15.50 | 15.50 | 2.85% | 29,000 |
| Apr 17, 2026 | 14.90 | 15.10 | 14.89 | 15.07 | 15.07 | 1.14% | 13,000 |
| Apr 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 18,000 |
| Apr 15, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - | 64,000 |
| Apr 14, 2026 | 14.45 | 14.80 | 14.44 | 14.80 | 14.80 | 2.78% | 102,000 |
| Apr 13, 2026 | 14.40 | 14.42 | 14.40 | 14.40 | 14.40 | 1.41% | 117,700 |
| Apr 10, 2026 | 14.10 | 14.21 | 14.10 | 14.20 | 14.20 | - | 13,000 |
| Apr 9, 2026 | 14.55 | 14.55 | 14.10 | 14.20 | 14.20 | -1.39% | 3,000 |
| Apr 8, 2026 | 14.20 | 14.64 | 14.01 | 14.40 | 14.40 | 1.41% | 72,000 |
| Apr 2, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 7,000 |
| Apr 1, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 18,000 |
| Mar 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 5,000 |
| Mar 30, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.85% | 44,240 |
| Mar 27, 2026 | 14.10 | 14.29 | 14.08 | 14.08 | 14.08 | - | 35,000 |
| Mar 26, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.29% | 7,000 |
| Mar 25, 2026 | 14.25 | 14.25 | 13.90 | 13.90 | 13.90 | -0.71% | 11,000 |