Wing On Company International Limited (HKG:0289)
Hong Kong · Delayed Price · Currency is HKD 13.35
+0.15 (1.14%)
Sep 18, 2026, 3:44 PM HKT
HKG:0289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.05 | 13.35 | 13.00 | 13.35 | 13.35 | 1.14% | 51,000 |
| Sep 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.99% | 2,000 |
| Sep 16, 2026 | 13.14 | 13.14 | 13.05 | 13.07 | 13.07 | -2.32% | 3,137 |
| Sep 15, 2026 | 13.07 | 13.48 | 13.00 | 13.38 | 13.38 | 2.14% | 83,000 |
| Sep 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 5,000 |
| Sep 10, 2026 | 13.16 | 13.16 | 13.10 | 13.10 | 13.10 | -0.46% | 3,010 |
| Sep 9, 2026 | 13.16 | 13.16 | 13.08 | 13.16 | 13.16 | - | 51,000 |
| Sep 8, 2026 | 13.13 | 13.18 | 13.13 | 13.16 | 13.16 | 0.53% | 14,000 |
| Sep 7, 2026 | 13.08 | 13.08 | 13.08 | 13.09 | 13.09 | 0.08% | 5,000 |
| Sep 4, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.54% | - |
| Sep 3, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.31% | 12,000 |
| Sep 2, 2026 | 13.05 | 13.05 | 13.00 | 13.05 | 13.05 | 0.15% | 27,000 |
| Sep 1, 2026 | 13.18 | 13.18 | 13.00 | 13.03 | 13.03 | -0.91% | 24,000 |
| Aug 31, 2026 | 13.20 | 13.30 | 13.00 | 13.15 | 13.15 | 0.23% | 46,000 |
| Aug 28, 2026 | 13.01 | 13.12 | 13.01 | 13.12 | 13.12 | 0.77% | 27,000 |
| Aug 27, 2026 | 12.92 | 13.10 | 12.70 | 13.02 | 13.02 | -1.14% | 76,000 |
| Aug 26, 2026 | 13.30 | 13.30 | 13.17 | 13.17 | 13.17 | -0.98% | 2,000 |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 24, 2026 | 13.24 | 13.30 | 13.23 | 13.30 | 13.30 | 1.92% | 30,000 |
| Aug 21, 2026 | 13.30 | 13.30 | 13.02 | 13.05 | 13.05 | -1.88% | 12,000 |
| Aug 20, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 24,000 |
| Aug 19, 2026 | 13.34 | 13.34 | 13.20 | 13.20 | 13.20 | -0.23% | 24,000 |
| Aug 18, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.97% | 5,000 |
| Aug 17, 2026 | 13.22 | 13.50 | 13.22 | 13.36 | 13.36 | 1.06% | 52,000 |
| Aug 14, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 1,000 |
| Aug 13, 2026 | 13.39 | 13.39 | 13.22 | 13.22 | 13.22 | -1.34% | 8,000 |
| Aug 12, 2026 | 13.67 | 13.68 | 13.45 | 13.40 | 13.40 | 1.36% | 14,000 |
| Aug 11, 2026 | 13.30 | 13.30 | 13.22 | 13.22 | 13.22 | - | 19,000 |
| Aug 10, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Aug 7, 2026 | 13.40 | 13.40 | 13.22 | 13.22 | 13.22 | -2.07% | 10,000 |
| Aug 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.66% | 6,000 |
| Aug 5, 2026 | 13.60 | 13.60 | 13.50 | 13.59 | 13.59 | 0.89% | 12,000 |
| Aug 4, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Aug 3, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Jul 31, 2026 | 13.80 | 13.80 | 13.46 | 13.47 | 13.47 | -0.37% | 6,000 |
| Jul 30, 2026 | 13.60 | 13.60 | 13.45 | 13.52 | 13.52 | -0.59% | 11,000 |
| Jul 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.73% | 4,000 |
| Jul 28, 2026 | 13.45 | 13.99 | 13.45 | 13.84 | 13.84 | 2.98% | 15,000 |
| Jul 27, 2026 | 13.41 | 13.44 | 13.40 | 13.44 | 13.44 | - | 12,000 |
| Jul 24, 2026 | 13.40 | 13.40 | 13.40 | 13.44 | 13.44 | -3.86% | 2,000 |
| Jul 23, 2026 | 13.68 | 13.99 | 13.68 | 13.98 | 13.98 | 4.48% | 29,000 |
| Jul 22, 2026 | 13.46 | 13.46 | 13.38 | 13.38 | 13.38 | -0.52% | 8,000 |
| Jul 21, 2026 | 13.46 | 13.46 | 13.45 | 13.45 | 13.45 | - | 4,000 |
| Jul 20, 2026 | 13.65 | 13.70 | 13.45 | 13.45 | 13.45 | 0.37% | 9,000 |
| Jul 17, 2026 | 13.40 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 15,000 |
| Jul 16, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 2.26% | 14,000 |
| Jul 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.91% | 9,000 |
| Jul 14, 2026 | 13.45 | 13.49 | 13.18 | 13.18 | 13.18 | 0.61% | 28,000 |
| Jul 13, 2026 | 13.11 | 13.11 | 13.10 | 13.10 | 13.10 | -0.53% | 4,000 |