Wing Tai Holdings Limited (SGX:W05)
Singapore · Delayed Price · Currency is SGD 1.560
+0.020 (1.30%)
May 21, 2026, 4:50 PM SGT
Wing Tai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | - | 1.30% | 65,900 |
| May 20, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 167,800 |
| May 19, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 89,100 |
| May 18, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 46,600 |
| May 15, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 123,000 |
| May 14, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 225,100 |
| May 13, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | 66,100 |
| May 12, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 232,600 |
| May 11, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 83,800 |
| May 8, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 78,300 |
| May 7, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 393,100 |
| May 6, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 33,700 |
| May 5, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 73,400 |
| May 4, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 129,500 |
| Apr 30, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | - | 39,200 |
| Apr 29, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | - | 132,600 |
| Apr 28, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 111,900 |
| Apr 27, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 56,900 |
| Apr 24, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.23% | 331,500 |
| Apr 23, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 238,100 |
| Apr 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 120,000 |
| Apr 21, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 322,200 |
| Apr 20, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 37,600 |
| Apr 17, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 38,100 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 139,400 |
| Apr 15, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 263,900 |
| Apr 14, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 157,700 |
| Apr 13, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | 104,600 |
| Apr 10, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 196,600 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 89,400 |
| Apr 8, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 396,700 |
| Apr 7, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 80,700 |
| Apr 6, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 185,100 |
| Apr 2, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.44% | 298,800 |
| Apr 1, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 163,800 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 149,100 |
| Mar 30, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 839,400 |
| Mar 27, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 459,400 |
| Mar 26, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 197,100 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.89% | 258,800 |
| Mar 24, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.92% | 226,000 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -3.70% | 821,500 |
| Mar 20, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 53,200 |
| Mar 19, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -1.82% | 74,100 |
| Mar 18, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 263,800 |
| Mar 17, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 308,400 |
| Mar 16, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.44% | 431,600 |
| Mar 13, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | - | 550,900 |
| Mar 12, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 383,100 |
| Mar 11, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 382,400 |