Want Want China Holdings Ltd (4HQ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 8,973 |
| 05 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 04 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 03 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 02 Jul 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 01 Jul 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 28 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 27 Jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 26 Jun 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 25 Jun 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 24 Jun 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 21 Jun 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| 20 Jun 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 19 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 18 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 17 Jun 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 14 Jun 2024 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | 0.4940 | - |
| 13 Jun 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| 12 Jun 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 11 Jun 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 10 Jun 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 07 Jun 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 06 Jun 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 05 Jun 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 04 Jun 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 03 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 31 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 30 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 29 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 28 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 27 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 24 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 23 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 22 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 21 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 20 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 17 May 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 16 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 15 May 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 8,973 |
| 14 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 13 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 10 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 09 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 08 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 07 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 06 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 03 May 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 02 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 30 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 29 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 26 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 25 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 24 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 23 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 22 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 19 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 18 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 17 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 16 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 15 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 12 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 11 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 10 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 09 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 08 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 05 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 04 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 03 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 02 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 28 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 27 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 26 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 25 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 22 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 21 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 20 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 19 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 18 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 15 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 14 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 13 Mar 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 500 |
| 12 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 11 Mar 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| 08 Mar 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| 07 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 06 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 05 Mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 04 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 01 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 29 Feb 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 28 Feb 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 27 Feb 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 26 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 23 Feb 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| 22 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 21 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 20 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 19 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| 16 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 15 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| *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.