Wang On Properties Limited (HKG:1243)
Hong Kong · Delayed Price · Currency is HKD 0.0370
+0.0020 (5.71%)
Jan 29, 2026, 3:59 PM HKT
Wang On Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | - | -2.86% | 2,336,000 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 68,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 672,000 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 704,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 192,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 28,000 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 56,000 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 36,000 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 12,004,000 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 4,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 4,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 392,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,008,000 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,000 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 647,919 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 616,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 144,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,164,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 708,000 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | 6,308,000 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 2,944,000 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,064,000 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | - |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 156,000 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 4,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 1,036,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.57% | 1,152,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 148,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 396,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 272,000 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 840,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 1,536,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,644,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,402,690 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,032,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 3,788,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |