Wing On Company International Limited (HKG:0289)
Hong Kong
· Delayed Price · Currency is HKD 13.93
+0.16 (1.16%)
At close: Mar 10, 2026
HKG:0289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | - | 0.22% | 1,000 |
| Mar 9, 2026 | 13.78 | 13.78 | 13.75 | 13.77 | 13.77 | -1.29% | 22,000 |
| Mar 6, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 0.43% | 9,000 |
| Mar 5, 2026 | 13.88 | 13.89 | 13.85 | 13.89 | 13.89 | - | 7,000 |
| Mar 4, 2026 | 14.02 | 14.02 | 13.80 | 13.89 | 13.89 | -0.93% | 25,000 |
| Mar 3, 2026 | 14.38 | 14.38 | 14.02 | 14.02 | 14.02 | -1.82% | 4,000 |
| Mar 2, 2026 | 14.14 | 14.28 | 14.14 | 14.28 | 14.28 | -0.14% | 16,000 |
| Feb 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 16,000 |
| Feb 26, 2026 | 14.25 | 14.26 | 14.20 | 14.20 | 14.20 | 0.14% | 9,750 |
| Feb 25, 2026 | 14.19 | 14.19 | 14.16 | 14.18 | 14.18 | -0.07% | 15,000 |
| Feb 24, 2026 | 14.20 | 14.20 | 14.20 | 14.19 | 14.19 | 0.64% | 1,000 |
| Feb 23, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 17,000 |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% | - |
| Feb 16, 2026 | 14.18 | 14.21 | 14.09 | 14.21 | 14.21 | 1.79% | 24,000 |
| Feb 13, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - | 1,000 |
| Feb 12, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.43% | 1,000 |
| Feb 11, 2026 | 14.00 | 14.00 | 13.82 | 13.90 | 13.90 | -0.71% | 57,000 |
| Feb 10, 2026 | 14.00 | 14.01 | 13.84 | 14.00 | 14.00 | 0.36% | 106,750 |
| Feb 9, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.29% | 13,000 |
| Feb 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 1,000 |
| Feb 5, 2026 | 13.93 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 73,000 |
| Feb 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 12,000 |
| Feb 3, 2026 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 1.23% | 5,000 |
| Feb 2, 2026 | 14.00 | 14.00 | 13.82 | 13.83 | 13.83 | 0.07% | 23,000 |
| Jan 30, 2026 | 13.85 | 13.85 | 13.80 | 13.82 | 13.82 | -0.22% | 29,000 |
| Jan 29, 2026 | 13.73 | 14.00 | 13.73 | 13.85 | 13.85 | 1.09% | 86,000 |
| Jan 28, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -2.07% | 104,000 |
| Jan 27, 2026 | 13.93 | 13.99 | 13.90 | 13.99 | 13.99 | 0.65% | 12,000 |
| Jan 26, 2026 | 13.98 | 14.00 | 13.90 | 13.90 | 13.90 | 1.31% | 15,000 |
| Jan 23, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.15% | - |
| Jan 22, 2026 | 13.71 | 13.71 | 13.70 | 13.70 | 13.70 | - | 11,000 |
| Jan 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.29% | - |
| Jan 20, 2026 | 13.70 | 13.70 | 13.60 | 13.66 | 13.66 | 0.29% | 3,500 |
| Jan 19, 2026 | 13.60 | 13.60 | 13.60 | 13.62 | 13.62 | - | 6,000 |
| Jan 16, 2026 | 13.87 | 13.90 | 13.60 | 13.62 | 13.62 | -1.38% | 28,000 |
| Jan 15, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - | - |
| Jan 14, 2026 | 13.83 | 13.83 | 13.80 | 13.81 | 13.81 | -1.29% | 21,000 |
| Jan 13, 2026 | 13.81 | 14.00 | 13.81 | 13.99 | 13.99 | 1.30% | 5,000 |
| Jan 12, 2026 | 13.80 | 13.80 | 13.80 | 13.81 | 13.81 | 0.07% | 2,000 |
| Jan 9, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 8,000 |
| Jan 8, 2026 | 13.86 | 13.90 | 13.83 | 13.90 | 13.90 | 0.58% | 18,000 |
| Jan 7, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - | - |
| Jan 6, 2026 | 13.82 | 13.82 | 13.80 | 13.82 | 13.82 | 0.14% | 29,000 |
| Jan 5, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 22,000 |
| Jan 2, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 4,000 |
| Dec 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,000 |
| Dec 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Dec 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Dec 24, 2025 | 14.16 | 14.16 | 13.90 | 13.90 | 13.90 | -1.84% | 5,156 |
| Dec 23, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.14% | 9,000 |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,000 |
| Dec 19, 2025 | 13.89 | 14.00 | 13.89 | 14.00 | 14.00 | 0.86% | 29,000 |
| Dec 18, 2025 | 13.72 | 13.90 | 13.21 | 13.88 | 13.88 | 1.17% | 6,007 |
| Dec 17, 2025 | 13.78 | 13.78 | 13.72 | 13.72 | 13.72 | 0.15% | 3,000 |
| Dec 16, 2025 | 13.85 | 13.86 | 13.60 | 13.70 | 13.70 | 0.37% | 21,000 |
| Dec 15, 2025 | 13.30 | 13.65 | 13.30 | 13.65 | 13.65 | 3.80% | 68,000 |
| Dec 12, 2025 | 13.20 | 13.40 | 13.15 | 13.15 | 13.15 | -0.08% | 8,000 |
| Dec 11, 2025 | 13.09 | 13.16 | 13.07 | 13.16 | 13.16 | 0.84% | 100,001 |
| Dec 10, 2025 | 13.22 | 13.22 | 12.50 | 13.05 | 13.05 | -0.38% | 102,000 |
| Dec 9, 2025 | 13.20 | 13.20 | 13.08 | 13.10 | 13.10 | -0.38% | 62,002 |
| Dec 8, 2025 | 13.21 | 13.21 | 13.00 | 13.15 | 13.15 | -0.38% | 142,000 |
| Dec 5, 2025 | 13.20 | 13.25 | 13.20 | 13.20 | 13.20 | 0.69% | 8,000 |
| Dec 4, 2025 | 13.34 | 13.34 | 13.11 | 13.11 | 13.11 | -0.83% | 25,400 |
| Dec 3, 2025 | 13.20 | 13.42 | 13.20 | 13.22 | 13.22 | -0.23% | 8,000 |
| Dec 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.23% | 6,000 |
| Dec 1, 2025 | 13.17 | 13.25 | 13.17 | 13.22 | 13.22 | 0.38% | 8,000 |
| Nov 28, 2025 | 13.15 | 13.27 | 13.09 | 13.17 | 13.17 | 0.15% | 72,000 |
| Nov 27, 2025 | 13.17 | 13.26 | 13.15 | 13.15 | 13.15 | -0.15% | 19,000 |
| Nov 26, 2025 | 13.20 | 13.20 | 13.00 | 13.17 | 13.17 | -0.53% | 27,000 |
| Nov 25, 2025 | 13.18 | 13.24 | 13.18 | 13.24 | 13.24 | 0.76% | 17,000 |
| Nov 24, 2025 | 13.10 | 13.14 | 13.02 | 13.14 | 13.14 | -0.30% | 21,000 |
| Nov 21, 2025 | 13.08 | 13.18 | 13.03 | 13.18 | 13.18 | -0.15% | 29,000 |
| Nov 20, 2025 | 13.22 | 13.24 | 13.15 | 13.20 | 13.20 | 0.69% | 31,000 |
| Nov 19, 2025 | 13.04 | 13.15 | 13.02 | 13.11 | 13.11 | 0.08% | 35,000 |
| Nov 18, 2025 | 13.03 | 13.10 | 13.03 | 13.10 | 13.10 | 0.38% | 39,000 |
| Nov 17, 2025 | 13.22 | 13.22 | 13.04 | 13.05 | 13.05 | -0.99% | 7,000 |
| Nov 14, 2025 | 13.20 | 13.20 | 13.10 | 13.18 | 13.18 | -0.30% | 77,000 |
| Nov 13, 2025 | 13.15 | 13.22 | 13.08 | 13.22 | 13.22 | 0.69% | 52,000 |
| Nov 12, 2025 | 13.40 | 13.40 | 13.12 | 13.13 | 13.13 | 0.23% | 30,000 |
| Nov 11, 2025 | 13.12 | 13.12 | 13.10 | 13.10 | 13.10 | -1.87% | 27,000 |
| Nov 10, 2025 | 13.38 | 13.38 | 13.22 | 13.35 | 13.35 | 1.14% | 21,000 |
| Nov 7, 2025 | 13.20 | 13.21 | 13.15 | 13.20 | 13.20 | -0.08% | 27,000 |
| Nov 6, 2025 | 13.28 | 13.28 | 13.02 | 13.21 | 13.21 | 0.30% | 3,010 |
| Nov 5, 2025 | 13.18 | 13.34 | 13.17 | 13.17 | 13.17 | -1.35% | 13,000 |
| Nov 4, 2025 | 13.15 | 13.50 | 13.15 | 13.35 | 13.35 | 1.52% | 16,000 |
| Nov 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | 3,000 |
| Oct 31, 2025 | 13.29 | 13.29 | 13.10 | 13.25 | 13.25 | 2.71% | 20,000 |
| Oct 30, 2025 | 12.91 | 12.91 | 12.80 | 12.90 | 12.90 | -0.62% | 40,000 |
| Oct 28, 2025 | 12.89 | 12.98 | 12.86 | 12.98 | 12.98 | 0.46% | 23,000 |
| Oct 27, 2025 | 12.90 | 12.92 | 12.85 | 12.92 | 12.92 | 0.16% | 79,000 |
| Oct 24, 2025 | 12.89 | 12.90 | 12.80 | 12.90 | 12.90 | 0.08% | 180,227 |
| Oct 23, 2025 | 12.84 | 12.89 | 12.84 | 12.89 | 12.89 | 0.39% | 8,000 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.74 | 12.84 | 12.84 | -1.23% | 99,000 |
| Oct 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 11,000 |
| Oct 20, 2025 | 13.09 | 13.39 | 13.00 | 13.00 | 13.00 | -1.44% | 38,000 |
| Oct 17, 2025 | 13.01 | 13.30 | 13.00 | 13.19 | 13.19 | 0.15% | 18,000 |
| Oct 16, 2025 | 13.14 | 13.18 | 13.13 | 13.17 | 13.17 | 0.23% | 18,000 |
| Oct 15, 2025 | 12.90 | 13.14 | 12.85 | 13.14 | 13.14 | 1.86% | 57,000 |
| Oct 14, 2025 | 12.65 | 12.90 | 12.60 | 12.90 | 12.90 | 0.55% | 24,000 |
| Oct 13, 2025 | 12.75 | 12.88 | 12.75 | 12.83 | 12.83 | -0.70% | 90,100 |