Wing On Company International Limited (HKG:0289)
Hong Kong · Delayed Price · Currency is HKD 15.49
0.00 (0.00%)
Apr 23, 2026, 3:19 PM HKT
HKG:0289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 13.86 | 14.00 | 13.86 | 14.00 | 14.00 | 1.01% | 6,000 |
| Mar 23, 2026 | 14.38 | 14.50 | 13.86 | 13.86 | 13.86 | -3.68% | 39,000 |
| Mar 20, 2026 | 14.10 | 14.40 | 14.10 | 14.39 | 14.39 | 3.23% | 12,000 |
| Mar 19, 2026 | 13.92 | 14.28 | 13.92 | 13.94 | 13.94 | -2.52% | 17,000 |
| Mar 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.14% | 1,240 |
| Mar 16, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 300 |
| Mar 13, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 3,000 |
| Mar 12, 2026 | 13.83 | 14.28 | 13.83 | 14.28 | 14.28 | 2.73% | 32,460 |
| Mar 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.22% | 10,000 |
| Mar 10, 2026 | 13.80 | 13.93 | 13.73 | 13.93 | 13.93 | 1.16% | 12,000 |
| Mar 9, 2026 | 13.78 | 13.78 | 13.75 | 13.77 | 13.77 | -1.29% | 22,000 |
| Mar 6, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 0.43% | 9,000 |
| Mar 5, 2026 | 13.88 | 13.89 | 13.85 | 13.89 | 13.89 | - | 7,000 |
| Mar 4, 2026 | 14.02 | 14.02 | 13.80 | 13.89 | 13.89 | -0.93% | 25,000 |
| Mar 3, 2026 | 14.38 | 14.38 | 14.02 | 14.02 | 14.02 | -1.82% | 4,000 |
| Mar 2, 2026 | 14.14 | 14.28 | 14.14 | 14.28 | 14.28 | -0.14% | 16,000 |
| Feb 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 16,000 |
| Feb 26, 2026 | 14.25 | 14.26 | 14.20 | 14.20 | 14.20 | 0.14% | 9,750 |
| Feb 25, 2026 | 14.19 | 14.19 | 14.16 | 14.18 | 14.18 | -0.07% | 15,000 |
| Feb 24, 2026 | 14.20 | 14.20 | 14.20 | 14.19 | 14.19 | 0.64% | 1,000 |
| Feb 23, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 17,000 |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% | - |
| Feb 16, 2026 | 14.18 | 14.21 | 14.09 | 14.21 | 14.21 | 1.79% | 24,000 |
| Feb 13, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | 1,000 |
| Feb 12, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.43% | 1,000 |
| Feb 11, 2026 | 14.00 | 14.00 | 13.82 | 13.90 | 13.90 | -0.71% | 57,000 |
| Feb 10, 2026 | 14.00 | 14.01 | 13.84 | 14.00 | 14.00 | 0.36% | 106,750 |
| Feb 9, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.29% | 13,000 |
| Feb 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 1,000 |
| Feb 5, 2026 | 13.93 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 73,000 |