Want Want China Holdings Limited (0151.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.410 | 4.900 | 4.400 | 4.900 | 4.900 | 21,050,288 |
| 25 Jun 2024 | 4.200 | 4.420 | 4.120 | 4.410 | 4.410 | 13,460,114 |
| 24 Jun 2024 | 4.150 | 4.180 | 4.120 | 4.180 | 4.180 | 7,329,000 |
| 21 Jun 2024 | 4.250 | 4.250 | 4.130 | 4.140 | 4.140 | 12,301,463 |
| 20 Jun 2024 | 4.370 | 4.380 | 4.230 | 4.260 | 4.260 | 5,487,000 |
| 19 Jun 2024 | 4.370 | 4.420 | 4.320 | 4.390 | 4.390 | 3,956,064 |
| 18 Jun 2024 | 4.420 | 4.450 | 4.380 | 4.400 | 4.400 | 2,490,250 |
| 17 Jun 2024 | 4.300 | 4.430 | 4.220 | 4.400 | 4.400 | 5,174,000 |
| 14 Jun 2024 | 4.330 | 4.360 | 4.230 | 4.250 | 4.250 | 8,827,600 |
| 13 Jun 2024 | 4.420 | 4.420 | 4.310 | 4.340 | 4.340 | 4,962,000 |
| 12 Jun 2024 | 4.480 | 4.480 | 4.380 | 4.380 | 4.380 | 7,187,259 |
| 11 Jun 2024 | 4.700 | 4.700 | 4.460 | 4.470 | 4.470 | 6,702,799 |
| 07 Jun 2024 | 4.690 | 4.730 | 4.680 | 4.720 | 4.720 | 1,663,035 |
| 06 Jun 2024 | 4.800 | 4.850 | 4.660 | 4.690 | 4.690 | 2,770,100 |
| 05 Jun 2024 | 4.680 | 4.780 | 4.680 | 4.770 | 4.770 | 6,739,726 |
| 04 Jun 2024 | 4.790 | 4.800 | 4.650 | 4.680 | 4.680 | 6,334,867 |
| 03 Jun 2024 | 4.710 | 4.810 | 4.670 | 4.780 | 4.780 | 24,994,100 |
| 31 May 2024 | 4.710 | 4.740 | 4.630 | 4.710 | 4.710 | 45,995,435 |
| 30 May 2024 | 4.630 | 4.690 | 4.590 | 4.670 | 4.670 | 10,473,813 |
| 29 May 2024 | 4.760 | 4.770 | 4.610 | 4.640 | 4.640 | 11,143,000 |
| 28 May 2024 | 4.700 | 4.780 | 4.700 | 4.760 | 4.760 | 9,996,000 |
| 27 May 2024 | 4.580 | 4.710 | 4.570 | 4.690 | 4.690 | 13,917,396 |
| 24 May 2024 | 4.630 | 4.630 | 4.450 | 4.560 | 4.560 | 22,760,635 |
| 23 May 2024 | 4.510 | 4.630 | 4.490 | 4.630 | 4.630 | 15,833,618 |
| 22 May 2024 | 4.610 | 4.610 | 4.500 | 4.510 | 4.510 | 6,984,197 |
| 21 May 2024 | 4.750 | 4.750 | 4.600 | 4.610 | 4.610 | 4,905,214 |
| 20 May 2024 | 4.700 | 4.810 | 4.690 | 4.750 | 4.750 | 13,244,176 |
| 17 May 2024 | 4.680 | 4.700 | 4.630 | 4.700 | 4.700 | 13,154,233 |
| 16 May 2024 | 4.730 | 4.880 | 4.580 | 4.680 | 4.680 | 17,205,634 |
| 14 May 2024 | 4.710 | 4.770 | 4.660 | 4.750 | 4.750 | 6,455,955 |
| 13 May 2024 | 4.590 | 4.710 | 4.590 | 4.710 | 4.710 | 5,304,241 |
| 10 May 2024 | 4.480 | 4.610 | 4.480 | 4.590 | 4.590 | 6,391,264 |
| 09 May 2024 | 4.540 | 4.560 | 4.430 | 4.460 | 4.460 | 3,827,226 |
| 08 May 2024 | 4.580 | 4.600 | 4.520 | 4.520 | 4.520 | 4,315,658 |
| 07 May 2024 | 4.580 | 4.590 | 4.530 | 4.580 | 4.580 | 17,155,700 |
| 06 May 2024 | 4.500 | 4.570 | 4.480 | 4.570 | 4.570 | 4,617,571 |
| 03 May 2024 | 4.470 | 4.540 | 4.470 | 4.520 | 4.520 | 3,211,210 |
| 02 May 2024 | 4.470 | 4.500 | 4.410 | 4.470 | 4.470 | 7,742,695 |
| 30 Apr 2024 | 4.500 | 4.560 | 4.450 | 4.470 | 4.470 | 8,130,662 |
| 29 Apr 2024 | 4.560 | 4.560 | 4.480 | 4.510 | 4.510 | 3,952,000 |
| 26 Apr 2024 | 4.550 | 4.550 | 4.460 | 4.520 | 4.520 | 5,376,100 |
| 25 Apr 2024 | 4.500 | 4.550 | 4.490 | 4.510 | 4.510 | 3,756,280 |
| 24 Apr 2024 | 4.480 | 4.530 | 4.420 | 4.480 | 4.480 | 9,393,461 |
| 23 Apr 2024 | 4.480 | 4.540 | 4.460 | 4.480 | 4.480 | 5,870,445 |
| 22 Apr 2024 | 4.460 | 4.570 | 4.410 | 4.430 | 4.430 | 2,927,977 |
| 19 Apr 2024 | 4.360 | 4.440 | 4.340 | 4.420 | 4.420 | 7,165,375 |
| 18 Apr 2024 | 4.420 | 4.460 | 4.340 | 4.360 | 4.360 | 8,837,155 |
| 17 Apr 2024 | 4.400 | 4.450 | 4.370 | 4.410 | 4.410 | 8,167,000 |
| 16 Apr 2024 | 4.400 | 4.460 | 4.350 | 4.390 | 4.390 | 8,456,130 |
| 15 Apr 2024 | 4.450 | 4.490 | 4.400 | 4.410 | 4.410 | 5,304,688 |
| 12 Apr 2024 | 4.570 | 4.570 | 4.460 | 4.480 | 4.480 | 6,687,626 |
| 11 Apr 2024 | 4.590 | 4.590 | 4.500 | 4.570 | 4.570 | 3,067,294 |
| 10 Apr 2024 | 4.600 | 4.650 | 4.560 | 4.610 | 4.610 | 3,710,014 |
| 09 Apr 2024 | 4.630 | 4.670 | 4.590 | 4.630 | 4.630 | 2,451,046 |
| 08 Apr 2024 | 4.700 | 4.700 | 4.580 | 4.610 | 4.610 | 2,547,000 |
| 05 Apr 2024 | 4.590 | 4.720 | 4.590 | 4.700 | 4.700 | 3,265,337 |
| 03 Apr 2024 | 4.610 | 4.630 | 4.530 | 4.600 | 4.600 | 4,322,207 |
| 02 Apr 2024 | 4.550 | 4.680 | 4.550 | 4.600 | 4.600 | 5,119,115 |
| 28 Mar 2024 | 4.590 | 4.680 | 4.580 | 4.620 | 4.620 | 5,132,512 |
| 27 Mar 2024 | 4.610 | 4.700 | 4.600 | 4.700 | 4.700 | 4,446,000 |
| 26 Mar 2024 | 4.660 | 4.670 | 4.580 | 4.630 | 4.630 | 5,662,000 |
| 25 Mar 2024 | 4.550 | 4.650 | 4.530 | 4.650 | 4.650 | 3,874,051 |
| 22 Mar 2024 | 4.610 | 4.630 | 4.570 | 4.630 | 4.630 | 4,036,000 |
| 21 Mar 2024 | 4.550 | 4.660 | 4.530 | 4.610 | 4.610 | 5,533,203 |
| 20 Mar 2024 | 4.590 | 4.610 | 4.530 | 4.590 | 4.590 | 4,068,762 |
| 19 Mar 2024 | 4.600 | 4.700 | 4.560 | 4.580 | 4.580 | 7,062,308 |
| 18 Mar 2024 | 4.600 | 4.620 | 4.560 | 4.600 | 4.600 | 3,141,715 |
| 15 Mar 2024 | 4.550 | 4.600 | 4.500 | 4.590 | 4.590 | 7,503,431 |
| 14 Mar 2024 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 2,948,000 |
| 13 Mar 2024 | 4.530 | 4.530 | 4.450 | 4.500 | 4.500 | 4,797,000 |
| 12 Mar 2024 | 4.440 | 4.580 | 4.360 | 4.530 | 4.530 | 5,835,149 |
| 11 Mar 2024 | 4.420 | 4.450 | 4.350 | 4.440 | 4.440 | 3,384,243 |
| 08 Mar 2024 | 4.250 | 4.420 | 4.250 | 4.420 | 4.420 | 8,521,032 |
| 07 Mar 2024 | 4.220 | 4.260 | 4.160 | 4.250 | 4.250 | 3,383,104 |
| 06 Mar 2024 | 4.170 | 4.230 | 4.140 | 4.220 | 4.220 | 3,113,993 |
| 05 Mar 2024 | 4.220 | 4.220 | 4.140 | 4.170 | 4.170 | 2,238,669 |
| 04 Mar 2024 | 4.260 | 4.260 | 4.170 | 4.220 | 4.220 | 2,894,000 |
| 01 Mar 2024 | 4.320 | 4.320 | 4.220 | 4.260 | 4.260 | 4,600,685 |
| 29 Feb 2024 | 4.260 | 4.320 | 4.180 | 4.320 | 4.320 | 12,509,312 |
| 28 Feb 2024 | 4.350 | 4.350 | 4.260 | 4.270 | 4.270 | 1,946,000 |
| 27 Feb 2024 | 4.400 | 4.400 | 4.320 | 4.350 | 4.350 | 2,689,782 |
| 26 Feb 2024 | 4.350 | 4.390 | 4.320 | 4.380 | 4.380 | 5,132,617 |
| 23 Feb 2024 | 4.420 | 4.420 | 4.310 | 4.350 | 4.350 | 3,949,000 |
| 22 Feb 2024 | 4.460 | 4.460 | 4.380 | 4.430 | 4.430 | 4,261,000 |
| 21 Feb 2024 | 4.450 | 4.450 | 4.380 | 4.440 | 4.440 | 3,317,243 |
| 20 Feb 2024 | 4.450 | 4.450 | 4.360 | 4.450 | 4.450 | 3,939,900 |
| 19 Feb 2024 | 4.480 | 4.490 | 4.380 | 4.390 | 4.390 | 1,856,000 |
| 16 Feb 2024 | 4.450 | 4.500 | 4.390 | 4.470 | 4.470 | 2,196,140 |
| 15 Feb 2024 | 4.380 | 4.430 | 4.330 | 4.390 | 4.390 | 1,528,234 |
| 14 Feb 2024 | 4.300 | 4.400 | 4.270 | 4.380 | 4.380 | 2,376,627 |
| 09 Feb 2024 | 4.400 | 4.400 | 4.260 | 4.330 | 4.330 | 1,238,404 |
| 08 Feb 2024 | 4.400 | 4.400 | 4.310 | 4.330 | 4.330 | 1,536,822 |
| 07 Feb 2024 | 4.360 | 4.430 | 4.330 | 4.370 | 4.370 | 3,940,800 |
| 06 Feb 2024 | 4.330 | 4.350 | 4.300 | 4.300 | 4.300 | 3,438,000 |
| 05 Feb 2024 | 4.340 | 4.340 | 4.180 | 4.300 | 4.300 | 4,430,068 |
| 02 Feb 2024 | 4.330 | 4.360 | 4.290 | 4.340 | 4.340 | 3,448,930 |
| 01 Feb 2024 | 4.290 | 4.320 | 4.150 | 4.300 | 4.300 | 7,802,000 |
| 31 Jan 2024 | 4.310 | 4.360 | 4.240 | 4.310 | 4.310 | 6,209,750 |
| 30 Jan 2024 | 4.320 | 4.370 | 4.320 | 4.350 | 4.350 | 3,441,895 |
| 29 Jan 2024 | 4.310 | 4.390 | 4.290 | 4.360 | 4.360 | 3,827,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.