Wing On Company International Limited (HKG:0289)
Hong Kong · Delayed Price · Currency is HKD 12.60
+0.02 (0.16%)
Oct 30, 2026, 3:28 PM HKT
HKG:0289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.58 | 12.60 | 12.58 | 12.60 | 12.60 | 0.16% | 5,000 |
| Oct 29, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Oct 28, 2026 | 12.65 | 12.65 | 12.52 | 12.58 | 12.58 | -0.55% | 19,000 |
| Oct 27, 2026 | 12.85 | 12.91 | 12.65 | 12.65 | 12.65 | -0.08% | 19,000 |
| Oct 26, 2026 | 12.68 | 12.68 | 12.66 | 12.66 | 12.66 | - | 7,000 |
| Oct 23, 2026 | 12.68 | 12.68 | 12.65 | 12.66 | 12.66 | -0.16% | 36,000 |
| Oct 22, 2026 | 12.77 | 12.77 | 12.67 | 12.68 | 12.68 | -0.70% | 68,000 |
| Oct 21, 2026 | 12.80 | 12.80 | 12.75 | 12.77 | 12.77 | - | 70,000 |
| Oct 20, 2026 | 12.83 | 12.83 | 12.77 | 12.77 | 12.77 | -0.23% | 85,000 |
| Oct 16, 2026 | 12.80 | 12.80 | 12.79 | 12.80 | 12.80 | -0.23% | 20,000 |
| Oct 15, 2026 | 12.80 | 12.86 | 12.75 | 12.83 | 12.83 | -0.23% | 42,000 |
| Oct 14, 2026 | 12.86 | 12.87 | 12.79 | 12.86 | 12.86 | -0.08% | 25,000 |
| Oct 13, 2026 | 12.83 | 12.87 | 12.81 | 12.87 | 12.87 | 0.31% | 94,000 |
| Oct 12, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - | 30,000 |
| Oct 9, 2026 | 12.83 | 12.83 | 12.80 | 12.83 | 12.83 | - | 38,000 |
| Oct 8, 2026 | 12.95 | 12.96 | 12.80 | 12.83 | 12.83 | -0.47% | 33,000 |
| Oct 7, 2026 | 12.84 | 12.99 | 12.80 | 12.89 | 12.89 | 0.31% | 29,000 |
| Oct 6, 2026 | 12.76 | 12.85 | 12.76 | 12.85 | 12.85 | 0.71% | 15,000 |
| Oct 5, 2026 | 12.76 | 12.76 | 12.75 | 12.76 | 12.76 | -0.93% | 20,000 |
| Oct 2, 2026 | 12.81 | 12.88 | 12.75 | 12.88 | 12.88 | 0.63% | 27,000 |
| Sep 30, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | 0.39% | 4,000 |
| Sep 29, 2026 | 13.09 | 13.09 | 13.00 | 13.00 | 12.75 | -0.69% | 2,000 |
| Sep 28, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 12.84 | 0.46% | 4,000 |
| Sep 25, 2026 | 13.06 | 13.06 | 13.03 | 13.03 | 12.78 | -1.96% | 16,000 |
| Sep 24, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.03 | - | - |
| Sep 23, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.03 | - | 1,000 |
| Sep 22, 2026 | 13.28 | 13.29 | 13.28 | 13.29 | 13.03 | 1.45% | 2,000 |
| Sep 21, 2026 | 13.05 | 13.20 | 13.00 | 13.10 | 12.85 | -1.87% | 43,000 |
| Sep 18, 2026 | 13.05 | 13.35 | 13.00 | 13.35 | 13.09 | 1.14% | 51,000 |
| Sep 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.95 | 0.99% | 2,000 |
| Sep 16, 2026 | 13.14 | 13.14 | 13.05 | 13.07 | 12.82 | -2.32% | 3,137 |
| Sep 15, 2026 | 13.07 | 13.48 | 13.00 | 13.38 | 13.12 | 2.14% | 83,000 |
| Sep 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.85 | - | - |
| Sep 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.85 | - | 5,000 |
| Sep 10, 2026 | 13.16 | 13.16 | 13.10 | 13.10 | 12.85 | -0.46% | 3,010 |
| Sep 9, 2026 | 13.16 | 13.16 | 13.08 | 13.16 | 12.91 | - | 51,000 |
| Sep 8, 2026 | 13.13 | 13.18 | 13.13 | 13.16 | 12.91 | 0.53% | 14,000 |
| Sep 7, 2026 | 13.08 | 13.08 | 13.08 | 13.09 | 12.84 | 0.08% | 5,000 |
| Sep 4, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 12.83 | 0.54% | - |
| Sep 3, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.76 | -0.31% | 12,000 |
| Sep 2, 2026 | 13.05 | 13.05 | 13.00 | 13.05 | 12.80 | 0.15% | 27,000 |
| Sep 1, 2026 | 13.18 | 13.18 | 13.00 | 13.03 | 12.78 | -0.91% | 24,000 |
| Aug 31, 2026 | 13.20 | 13.30 | 13.00 | 13.15 | 12.90 | 0.23% | 46,000 |
| Aug 28, 2026 | 13.01 | 13.12 | 13.01 | 13.12 | 12.87 | 0.77% | 27,000 |
| Aug 27, 2026 | 12.92 | 13.10 | 12.70 | 13.02 | 12.77 | -1.14% | 76,000 |
| Aug 26, 2026 | 13.30 | 13.30 | 13.17 | 13.17 | 12.92 | -0.98% | 2,000 |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.04 | - | - |
| Aug 24, 2026 | 13.24 | 13.30 | 13.23 | 13.30 | 13.04 | 1.92% | 30,000 |
| Aug 21, 2026 | 13.30 | 13.30 | 13.02 | 13.05 | 12.80 | -1.88% | 12,000 |
| Aug 20, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.04 | 0.76% | 24,000 |