Man Wah Holdings Limited (1999.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 7.490 | 7.840 | 7.020 | 7.100 | 7.100 | 23,839,362 |
| 17 May 2024 | 7.000 | 7.440 | 6.700 | 7.370 | 7.370 | 36,141,464 |
| 16 May 2024 | 6.350 | 6.950 | 6.290 | 6.930 | 6.930 | 20,095,565 |
| 14 May 2024 | 6.280 | 6.470 | 6.280 | 6.330 | 6.330 | 7,489,600 |
| 13 May 2024 | 6.240 | 6.440 | 6.150 | 6.420 | 6.420 | 6,982,770 |
| 10 May 2024 | 6.120 | 6.460 | 6.030 | 6.300 | 6.300 | 10,807,600 |
| 09 May 2024 | 5.970 | 6.110 | 5.880 | 6.060 | 6.060 | 5,680,754 |
| 08 May 2024 | 6.210 | 6.210 | 5.980 | 6.000 | 6.000 | 4,250,800 |
| 07 May 2024 | 5.900 | 6.180 | 5.890 | 6.170 | 6.170 | 9,426,000 |
| 06 May 2024 | 5.890 | 5.970 | 5.810 | 5.900 | 5.900 | 6,104,200 |
| 03 May 2024 | 6.050 | 6.150 | 5.900 | 5.980 | 5.980 | 1,971,000 |
| 02 May 2024 | 5.850 | 6.050 | 5.730 | 6.050 | 6.050 | 2,826,400 |
| 30 Apr 2024 | 5.720 | 5.840 | 5.660 | 5.730 | 5.730 | 9,769,600 |
| 29 Apr 2024 | 5.580 | 5.740 | 5.580 | 5.660 | 5.660 | 11,680,000 |
| 26 Apr 2024 | 5.490 | 5.660 | 5.480 | 5.600 | 5.600 | 6,942,600 |
| 25 Apr 2024 | 5.420 | 5.510 | 5.340 | 5.430 | 5.430 | 4,013,600 |
| 24 Apr 2024 | 5.360 | 5.440 | 5.340 | 5.370 | 5.370 | 4,733,800 |
| 23 Apr 2024 | 5.310 | 5.360 | 5.250 | 5.330 | 5.330 | 3,854,800 |
| 22 Apr 2024 | 5.110 | 5.360 | 5.110 | 5.320 | 5.320 | 6,248,400 |
| 19 Apr 2024 | 5.150 | 5.210 | 5.060 | 5.140 | 5.140 | 4,397,600 |
| 18 Apr 2024 | 5.270 | 5.350 | 5.200 | 5.220 | 5.220 | 4,826,400 |
| 17 Apr 2024 | 5.200 | 5.240 | 5.140 | 5.230 | 5.230 | 3,936,000 |
| 16 Apr 2024 | 5.090 | 5.250 | 5.000 | 5.150 | 5.150 | 4,702,000 |
| 15 Apr 2024 | 5.390 | 5.390 | 4.970 | 5.040 | 5.040 | 12,875,634 |
| 12 Apr 2024 | 5.510 | 5.530 | 5.240 | 5.300 | 5.300 | 7,124,400 |
| 11 Apr 2024 | 5.780 | 5.780 | 5.280 | 5.460 | 5.460 | 15,529,231 |
| 10 Apr 2024 | 5.750 | 5.780 | 5.570 | 5.720 | 5.720 | 4,454,440 |
| 09 Apr 2024 | 5.700 | 5.850 | 5.560 | 5.690 | 5.690 | 8,285,600 |
| 08 Apr 2024 | 5.580 | 5.640 | 5.520 | 5.600 | 5.600 | 3,447,480 |
| 05 Apr 2024 | 5.660 | 5.700 | 5.480 | 5.530 | 5.530 | 2,587,600 |
| 03 Apr 2024 | 5.620 | 5.710 | 5.470 | 5.660 | 5.660 | 3,892,000 |
| 02 Apr 2024 | 5.560 | 5.750 | 5.520 | 5.660 | 5.660 | 7,226,908 |
| 28 Mar 2024 | 5.640 | 5.640 | 5.510 | 5.520 | 5.520 | 4,202,800 |
| 27 Mar 2024 | 5.520 | 5.700 | 5.380 | 5.600 | 5.600 | 9,094,000 |
| 26 Mar 2024 | 5.580 | 5.610 | 5.500 | 5.520 | 5.520 | 4,782,000 |
| 25 Mar 2024 | 5.510 | 5.570 | 5.430 | 5.550 | 5.550 | 4,341,600 |
| 22 Mar 2024 | 5.590 | 5.570 | 5.440 | 5.500 | 5.500 | 4,090,400 |
| 21 Mar 2024 | 5.570 | 5.650 | 5.460 | 5.580 | 5.580 | 4,937,200 |
| 20 Mar 2024 | 5.570 | 5.630 | 5.450 | 5.540 | 5.540 | 4,995,322 |
| 19 Mar 2024 | 5.520 | 5.640 | 5.490 | 5.570 | 5.570 | 5,083,826 |
| 18 Mar 2024 | 5.560 | 5.650 | 5.510 | 5.610 | 5.610 | 3,630,400 |
| 15 Mar 2024 | 5.620 | 5.620 | 5.440 | 5.590 | 5.590 | 4,030,624 |
| 14 Mar 2024 | 5.580 | 5.690 | 5.510 | 5.620 | 5.620 | 4,205,235 |
| 13 Mar 2024 | 5.300 | 5.690 | 5.300 | 5.610 | 5.610 | 13,109,244 |
| 12 Mar 2024 | 5.080 | 5.400 | 4.980 | 5.330 | 5.330 | 13,699,600 |
| 11 Mar 2024 | 4.900 | 5.010 | 4.870 | 4.970 | 4.970 | 5,305,938 |
| 08 Mar 2024 | 4.850 | 4.960 | 4.840 | 4.860 | 4.860 | 4,472,400 |
| 07 Mar 2024 | 4.900 | 5.010 | 4.830 | 4.860 | 4.860 | 3,653,600 |
| 06 Mar 2024 | 4.990 | 5.120 | 4.870 | 4.920 | 4.920 | 2,970,320 |
| 05 Mar 2024 | 4.950 | 5.060 | 4.930 | 4.970 | 4.970 | 2,882,108 |
| 04 Mar 2024 | 5.080 | 5.180 | 4.980 | 5.050 | 5.050 | 7,758,400 |
| 01 Mar 2024 | 5.040 | 5.190 | 5.030 | 5.140 | 5.140 | 2,160,800 |
| 29 Feb 2024 | 5.080 | 5.190 | 5.080 | 5.090 | 5.090 | 2,520,000 |
| 28 Feb 2024 | 5.170 | 5.300 | 5.050 | 5.080 | 5.080 | 2,525,200 |
| 27 Feb 2024 | 5.000 | 5.220 | 5.000 | 5.200 | 5.200 | 2,442,110 |
| 26 Feb 2024 | 4.990 | 5.250 | 4.970 | 5.140 | 5.140 | 7,866,000 |
| 23 Feb 2024 | 4.960 | 5.010 | 4.920 | 4.970 | 4.970 | 2,235,458 |
| 22 Feb 2024 | 4.830 | 5.010 | 4.700 | 4.980 | 4.980 | 9,903,600 |
| 21 Feb 2024 | 4.650 | 4.890 | 4.560 | 4.800 | 4.800 | 11,232,859 |
| 20 Feb 2024 | 4.650 | 4.650 | 4.500 | 4.620 | 4.620 | 9,319,600 |
| 19 Feb 2024 | 4.700 | 4.700 | 4.530 | 4.590 | 4.590 | 7,391,200 |
| 16 Feb 2024 | 4.560 | 4.660 | 4.430 | 4.650 | 4.650 | 9,103,600 |
| 15 Feb 2024 | 4.500 | 4.500 | 4.340 | 4.430 | 4.430 | 4,664,800 |
| 14 Feb 2024 | 4.700 | 4.700 | 4.430 | 4.490 | 4.490 | 3,043,107 |
| 09 Feb 2024 | 4.700 | 4.700 | 4.530 | 4.590 | 4.590 | 1,689,200 |
| 08 Feb 2024 | 4.730 | 4.830 | 4.650 | 4.670 | 4.670 | 4,257,200 |
| 07 Feb 2024 | 4.840 | 4.940 | 4.760 | 4.770 | 4.770 | 2,104,800 |
| 06 Feb 2024 | 4.690 | 4.860 | 4.680 | 4.850 | 4.850 | 19,282,510 |
| 05 Feb 2024 | 4.780 | 4.820 | 4.580 | 4.730 | 4.730 | 3,570,800 |
| 02 Feb 2024 | 4.950 | 5.080 | 4.800 | 4.820 | 4.820 | 5,936,000 |
| 01 Feb 2024 | 4.930 | 5.030 | 4.840 | 4.950 | 4.950 | 3,474,000 |
| 31 Jan 2024 | 4.900 | 4.930 | 4.770 | 4.860 | 4.860 | 6,123,600 |
| 30 Jan 2024 | 4.880 | 4.980 | 4.760 | 4.900 | 4.900 | 6,209,200 |
| 29 Jan 2024 | 5.000 | 5.130 | 4.910 | 4.960 | 4.960 | 5,062,666 |
| 26 Jan 2024 | 4.910 | 5.130 | 4.880 | 5.000 | 5.000 | 6,098,800 |
| 25 Jan 2024 | 4.760 | 4.980 | 4.760 | 4.950 | 4.950 | 4,765,200 |
| 24 Jan 2024 | 4.650 | 4.800 | 4.620 | 4.760 | 4.760 | 4,319,600 |
| 23 Jan 2024 | 4.510 | 4.720 | 4.500 | 4.650 | 4.650 | 7,545,600 |
| 22 Jan 2024 | 4.680 | 4.700 | 4.480 | 4.510 | 4.510 | 9,169,600 |
| 19 Jan 2024 | 4.740 | 4.750 | 4.610 | 4.700 | 4.700 | 7,295,443 |
| 18 Jan 2024 | 4.770 | 4.790 | 4.630 | 4.770 | 4.770 | 5,040,400 |
| 17 Jan 2024 | 4.940 | 5.000 | 4.690 | 4.770 | 4.770 | 10,393,200 |
| 16 Jan 2024 | 5.020 | 5.020 | 4.890 | 4.950 | 4.950 | 4,643,600 |
| 15 Jan 2024 | 5.050 | 5.100 | 4.920 | 5.010 | 5.010 | 1,484,027 |
| 12 Jan 2024 | 4.980 | 5.110 | 4.910 | 5.050 | 5.050 | 3,170,400 |
| 11 Jan 2024 | 4.970 | 5.130 | 4.930 | 4.970 | 4.970 | 4,896,000 |
| 10 Jan 2024 | 4.940 | 5.060 | 4.890 | 5.030 | 5.030 | 2,936,100 |
| 09 Jan 2024 | 4.890 | 5.100 | 4.880 | 4.940 | 4.940 | 4,071,300 |
| 08 Jan 2024 | 4.990 | 5.010 | 4.830 | 4.870 | 4.870 | 8,949,200 |
| 05 Jan 2024 | 5.030 | 5.100 | 4.940 | 4.960 | 4.960 | 2,806,600 |
| 04 Jan 2024 | 5.050 | 5.060 | 4.960 | 5.030 | 5.030 | 3,387,600 |
| 03 Jan 2024 | 5.200 | 5.260 | 5.030 | 5.050 | 5.050 | 2,965,600 |
| 02 Jan 2024 | 5.160 | 5.360 | 5.130 | 5.200 | 5.200 | 3,635,600 |
| 29 Dec 2023 | 5.200 | 5.350 | 5.180 | 5.350 | 5.350 | 3,861,200 |
| 28 Dec 2023 | 5.040 | 5.260 | 5.040 | 5.240 | 5.240 | 3,800,400 |
| 27 Dec 2023 | 5.150 | 5.150 | 5.050 | 5.070 | 5.070 | 2,994,800 |
| 22 Dec 2023 | 5.150 | 5.270 | 5.090 | 5.090 | 5.090 | 3,206,800 |
| 21 Dec 2023 | 5.150 | 5.230 | 5.130 | 5.180 | 5.180 | 2,412,000 |
| 20 Dec 2023 | 5.060 | 5.270 | 5.060 | 5.200 | 5.200 | 7,029,219 |
| 19 Dec 2023 | 5.070 | 5.190 | 4.990 | 5.050 | 5.050 | 9,219,000 |
| *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.