Wing Tai Holdings Limited (SGX:W05)
Singapore
· Delayed Price · Currency is SGD 1.420
0.00 (0.00%)
At close: Dec 5, 2025
Wing Tai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 44,100 |
| Dec 4, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 75,600 |
| Dec 3, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 113,200 |
| Dec 2, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 96,700 |
| Dec 1, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 67,600 |
| Nov 28, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 265,500 |
| Nov 27, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 142,000 |
| Nov 26, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | - | 220,900 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 106,700 |
| Nov 24, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 125,500 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 139,800 |
| Nov 20, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 269,000 |
| Nov 19, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 114,100 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 272,400 |
| Nov 17, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 91,000 |
| Nov 14, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 174,000 |
| Nov 13, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 172,500 |
| Nov 12, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 281,600 |
| Nov 11, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 86,000 |
| Nov 10, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 150,200 |
| Nov 7, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | 199,300 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 87,000 |
| Nov 5, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 371,800 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 556,400 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 161,800 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 165,400 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | -2.04% | 329,400 |
| Oct 29, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.44 | -0.68% | 223,200 |
| Oct 28, 2025 | 1.49 | 1.50 | 1.47 | 1.48 | 1.45 | - | 501,900 |
| Oct 27, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.45 | 1.37% | 608,500 |
| Oct 24, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.43 | 1.39% | 258,800 |
| Oct 23, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | - | 118,600 |
| Oct 22, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | 100,300 |
| Oct 21, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.39 | 1.43% | 213,500 |
| Oct 17, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.37 | -2.10% | 449,800 |
| Oct 16, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.40 | 0.70% | 40,900 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.39 | -0.70% | 137,700 |
| Oct 14, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.40 | -0.69% | 337,400 |
| Oct 13, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | -0.69% | 255,100 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.42 | -2.68% | 256,500 |
| Oct 9, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.46 | 2.76% | 1,214,600 |
| Oct 8, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.42 | - | 478,900 |
| Oct 7, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.42 | 1.40% | 580,300 |
| Oct 6, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.40 | 1.42% | 508,800 |
| Oct 3, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.38 | - | 210,800 |
| Oct 2, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.38 | - | 411,700 |
| Oct 1, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.38 | 0.71% | 809,400 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.37 | - | 84,400 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.37 | 0.72% | 132,200 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | -2.11% | 247,000 |