Wing On Co. International Ltd. 0289
HKEX · Hong Kong SAR China · Retail Trade
HKD 12.88+0.08 (+0.63%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 12.88 | +0.62% | HKD 12.81 | HKD 12.88 | HKD 12.75 | 27.00K |
| 2026-09-30 | HKD 12.80 | -1.54% | HKD 13.10 | HKD 13.10 | HKD 12.80 | 4.00K |
| 2026-09-29 | HKD 13.00 | -0.69% | HKD 13.09 | HKD 13.09 | HKD 13.00 | 2.00K |
| 2026-09-28 | HKD 13.09 | +0.46% | HKD 13.09 | HKD 13.09 | HKD 13.09 | 4.00K |
| 2026-09-25 | HKD 13.03 | -1.96% | HKD 13.06 | HKD 13.06 | HKD 13.03 | 16.00K |
| 2026-09-24 | HKD 13.29 | 0.00% | HKD 13.29 | HKD 13.29 | HKD 13.29 | 0 |
| 2026-09-23 | HKD 13.29 | 0.00% | HKD 13.37 | HKD 13.29 | HKD 13.28 | 1.00K |
| 2026-09-22 | HKD 13.29 | +1.45% | HKD 13.28 | HKD 13.29 | HKD 13.28 | 2.00K |
| 2026-09-21 | HKD 13.10 | -1.87% | HKD 13.05 | HKD 13.20 | HKD 13.00 | 43.00K |
| 2026-09-18 | HKD 13.35 | +1.14% | HKD 13.05 | HKD 13.35 | HKD 13.00 | 51.00K |
| 2026-09-17 | HKD 13.20 | +0.99% | HKD 13.20 | HKD 13.20 | HKD 13.20 | 2.00K |
| 2026-09-16 | HKD 13.07 | -2.32% | HKD 13.07 | HKD 13.07 | HKD 13.07 | 0 |
| 2026-09-15 | HKD 13.38 | +2.14% | HKD 13.07 | HKD 13.48 | HKD 13.00 | 83.00K |
| 2026-09-14 | HKD 13.10 | 0.00% | HKD 13.10 | HKD 13.10 | HKD 13.10 | 0 |
| 2026-09-11 | HKD 13.10 | 0.00% | HKD 13.10 | HKD 13.10 | HKD 13.10 | 0 |
| 2026-09-10 | HKD 13.10 | -0.46% | HKD 13.10 | HKD 13.10 | HKD 13.10 | 0 |
| 2026-09-09 | HKD 13.16 | 0.00% | HKD 13.16 | HKD 13.16 | HKD 13.08 | 51.00K |
| 2026-09-08 | HKD 13.16 | +0.53% | HKD 13.13 | HKD 13.18 | HKD 13.13 | 14.00K |
| 2026-09-07 | HKD 13.09 | +0.08% | HKD 13.08 | HKD 13.08 | HKD 13.08 | 5.00K |
| 2026-09-04 | HKD 13.08 | +0.54% | HKD 13.08 | HKD 13.08 | HKD 13.08 | 0 |
| 2026-09-03 | HKD 13.01 | -0.31% | HKD 13.06 | HKD 13.01 | HKD 13.01 | 12.00K |
| 2026-09-02 | HKD 13.05 | +0.15% | HKD 13.05 | HKD 13.05 | HKD 13.00 | 27.00K |
| 2026-09-01 | HKD 13.03 | -0.91% | HKD 13.18 | HKD 13.18 | HKD 13.00 | 24.00K |
| 2026-08-31 | HKD 13.15 | +0.23% | HKD 13.20 | HKD 13.30 | HKD 13.00 | 46.00K |
| 2026-08-28 | HKD 13.12 | +0.77% | HKD 13.01 | HKD 13.12 | HKD 13.01 | 27.00K |
| 2026-08-27 | HKD 13.02 | -1.14% | HKD 12.92 | HKD 13.10 | HKD 12.70 | 76.00K |
| 2026-08-26 | HKD 13.17 | -0.98% | HKD 13.30 | HKD 13.30 | HKD 13.17 | 2.00K |
| 2026-08-25 | HKD 13.30 | 0.00% | HKD 13.30 | HKD 13.30 | HKD 13.30 | 0 |
| 2026-08-24 | HKD 13.30 | +1.92% | HKD 13.24 | HKD 13.30 | HKD 13.23 | 30.00K |
| 2026-08-21 | HKD 13.05 | -1.88% | HKD 13.30 | HKD 13.30 | HKD 13.02 | 12.00K |
| 2026-08-20 | HKD 13.30 | +0.76% | HKD 13.10 | HKD 13.30 | HKD 13.10 | 24.00K |
| 2026-08-19 | HKD 13.20 | -0.23% | HKD 13.34 | HKD 13.34 | HKD 13.20 | 24.00K |
| 2026-08-18 | HKD 13.23 | -0.97% | HKD 13.23 | HKD 13.23 | HKD 13.23 | 5.00K |
| 2026-08-17 | HKD 13.36 | +1.06% | HKD 13.22 | HKD 13.50 | HKD 13.22 | 52.00K |
| 2026-08-14 | HKD 13.22 | 0.00% | HKD 13.22 | HKD 13.22 | HKD 13.22 | 1.00K |
| 2026-08-13 | HKD 13.22 | -1.34% | HKD 13.39 | HKD 13.39 | HKD 13.22 | 8.00K |
| 2026-08-12 | HKD 13.40 | +1.36% | HKD 13.40 | HKD 13.40 | HKD 13.40 | 0 |
| 2026-08-11 | HKD 13.22 | 0.00% | HKD 13.22 | HKD 13.22 | HKD 13.22 | 0 |
| 2026-08-10 | HKD 13.22 | 0.00% | HKD 13.22 | HKD 13.22 | HKD 13.22 | 0 |
| 2026-08-07 | HKD 13.22 | -2.07% | HKD 13.40 | HKD 13.40 | HKD 13.22 | 10.00K |
| 2026-08-06 | HKD 13.50 | -0.66% | HKD 13.50 | HKD 13.50 | HKD 13.50 | 0 |
| 2026-08-05 | HKD 13.59 | +0.89% | HKD 13.60 | HKD 13.60 | HKD 13.50 | 12.00K |
| 2026-08-04 | HKD 13.47 | 0.00% | HKD 13.47 | HKD 13.47 | HKD 13.47 | 0 |
| 2026-08-03 | HKD 13.47 | 0.00% | HKD 13.47 | HKD 13.47 | HKD 13.47 | 0 |
| 2026-07-31 | HKD 13.47 | -0.37% | HKD 13.80 | HKD 13.80 | HKD 13.46 | 6.00K |
| 2026-07-30 | HKD 13.52 | -0.59% | HKD 13.60 | HKD 13.60 | HKD 13.45 | 11.00K |
| 2026-07-29 | HKD 13.60 | -1.73% | HKD 13.60 | HKD 13.60 | HKD 13.60 | 0 |
| 2026-07-28 | HKD 13.84 | +2.98% | HKD 13.45 | HKD 13.99 | HKD 13.45 | 15.00K |
| 2026-07-27 | HKD 13.44 | 0.00% | HKD 13.41 | HKD 13.44 | HKD 13.40 | 12.00K |
| 2026-07-24 | HKD 13.44 | -3.86% | HKD 13.40 | HKD 13.40 | HKD 13.40 | 2.00K |
| 2026-07-23 | HKD 13.98 | +4.48% | HKD 13.68 | HKD 13.99 | HKD 13.68 | 29.00K |
| 2026-07-22 | HKD 13.38 | -0.52% | HKD 13.38 | HKD 13.38 | HKD 13.38 | 0 |
| 2026-07-21 | HKD 13.45 | 0.00% | HKD 13.46 | HKD 13.46 | HKD 13.45 | 4.00K |
| 2026-07-20 | HKD 13.45 | +0.37% | HKD 13.65 | HKD 13.70 | HKD 13.45 | 9.00K |
| 2026-07-17 | HKD 13.40 | -1.47% | HKD 13.40 | HKD 13.60 | HKD 13.40 | 15.00K |
| 2026-07-16 | HKD 13.60 | +2.26% | HKD 13.40 | HKD 13.60 | HKD 13.40 | 14.00K |
| 2026-07-15 | HKD 13.30 | +0.91% | HKD 13.30 | HKD 13.30 | HKD 13.30 | 9.00K |
| 2026-07-14 | HKD 13.18 | +0.61% | HKD 13.45 | HKD 13.49 | HKD 13.18 | 28.00K |
| 2026-07-13 | HKD 13.10 | -0.53% | HKD 13.11 | HKD 13.11 | HKD 13.10 | 4.00K |
| 2026-07-10 | HKD 13.17 | 0.00% | HKD 13.17 | HKD 13.17 | HKD 13.17 | 0 |
| 2026-07-09 | HKD 13.17 | +0.38% | HKD 13.18 | HKD 13.18 | HKD 13.17 | 13.00K |
| 2026-07-08 | HKD 13.12 | +0.31% | HKD 13.10 | HKD 13.12 | HKD 13.10 | 33.00K |
| 2026-07-07 | HKD 13.08 | -0.15% | HKD 13.20 | HKD 13.20 | HKD 13.08 | 10.00K |
| 2026-07-06 | HKD 13.10 | +0.69% | HKD 13.02 | HKD 13.19 | HKD 12.98 | 88.00K |
| 2026-07-03 | HKD 13.01 | -2.47% | HKD 13.01 | HKD 13.15 | HKD 13.01 | 50.00K |
| 2026-07-02 | HKD 13.34 | +2.62% | HKD 13.01 | HKD 13.34 | HKD 13.01 | 6.00K |
| 2026-06-30 | HKD 13.00 | -0.76% | HKD 13.06 | HKD 13.06 | HKD 13.00 | 17.00K |
| 2026-06-29 | HKD 13.10 | +1.47% | HKD 13.10 | HKD 13.10 | HKD 13.10 | 1.00K |
| 2026-06-26 | HKD 12.91 | -3.30% | HKD 12.91 | HKD 12.91 | HKD 12.91 | 0 |
| 2026-06-25 | HKD 13.35 | +1.83% | HKD 13.15 | HKD 13.39 | HKD 13.12 | 17.00K |
| 2026-06-24 | HKD 13.11 | -1.94% | HKD 13.37 | HKD 13.37 | HKD 13.10 | 29.00K |
| 2026-06-23 | HKD 13.37 | +0.15% | HKD 13.35 | HKD 13.35 | HKD 13.35 | 30.00K |
| 2026-06-22 | HKD 13.35 | -1.55% | HKD 13.31 | HKD 13.53 | HKD 13.20 | 52.00K |
| 2026-06-18 | HKD 13.56 | -1.02% | HKD 13.65 | HKD 13.65 | HKD 13.56 | 36.00K |
| 2026-06-17 | HKD 13.70 | -5.58% | HKD 14.30 | HKD 14.30 | HKD 13.58 | 16.00K |
| 2026-06-16 | HKD 14.51 | +0.07% | HKD 14.70 | HKD 14.90 | HKD 14.50 | 63.00K |
| 2026-06-15 | HKD 14.50 | -0.75% | HKD 14.61 | HKD 14.80 | HKD 14.50 | 90.00K |
| 2026-06-12 | HKD 14.61 | +0.14% | HKD 14.60 | HKD 14.60 | HKD 14.50 | 22.00K |
| 2026-06-11 | HKD 14.59 | -0.07% | HKD 14.45 | HKD 14.60 | HKD 14.40 | 59.00K |
| 2026-06-10 | HKD 14.60 | 0.00% | HKD 14.60 | HKD 14.60 | HKD 14.60 | 0 |
| 2026-06-09 | HKD 14.60 | +0.69% | HKD 14.60 | HKD 14.60 | HKD 14.60 | 0 |
| 2026-06-08 | HKD 14.50 | -0.48% | HKD 14.50 | HKD 14.70 | HKD 14.50 | 27.00K |
| 2026-06-05 | HKD 14.57 | -1.42% | HKD 14.60 | HKD 14.60 | HKD 14.57 | 25.00K |
| 2026-06-04 | HKD 14.78 | -0.27% | HKD 14.81 | HKD 14.81 | HKD 14.70 | 38.00K |
| 2026-06-03 | HKD 14.82 | -2.50% | HKD 14.82 | HKD 14.82 | HKD 14.82 | 0 |
| 2026-06-02 | HKD 15.20 | +1.33% | HKD 15.30 | HKD 15.30 | HKD 15.30 | 2.00K |
| 2026-06-01 | HKD 15.00 | 0.00% | HKD 14.99 | HKD 15.00 | HKD 14.60 | 15.00K |
| 2026-05-29 | HKD 15.00 | +1.35% | HKD 15.00 | HKD 15.00 | HKD 15.00 | 0 |
| 2026-05-28 | HKD 14.80 | -3.27% | HKD 15.00 | HKD 15.00 | HKD 14.80 | 49.01K |
| 2026-05-27 | HKD 15.30 | +1.06% | HKD 15.14 | HKD 15.30 | HKD 15.14 | 4.00K |