Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 5.46
-0.14 (-2.50%)
Aug 28, 2025, 4:08 PM HKT
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.77 | 5.77 | 5.57 | 5.60 | 5.60 | -1.75% | 3,716,360 |
| Aug 26, 2025 | 5.74 | 5.79 | 5.65 | 5.70 | 5.70 | -1.21% | 8,979,317 |
| Aug 25, 2025 | 5.76 | 5.82 | 5.72 | 5.77 | 5.77 | 0.87% | 2,997,914 |
| Aug 22, 2025 | 5.83 | 5.86 | 5.70 | 5.72 | 5.72 | -1.38% | 3,116,423 |
| Aug 21, 2025 | 5.68 | 5.82 | 5.68 | 5.80 | 5.80 | 1.22% | 5,373,600 |
| Aug 20, 2025 | 5.77 | 5.77 | 5.66 | 5.73 | 5.73 | -0.52% | 5,313,126 |
| Aug 19, 2025 | 5.68 | 5.76 | 5.67 | 5.76 | 5.76 | 0.70% | 8,333,497 |
| Aug 18, 2025 | 5.73 | 5.74 | 5.69 | 5.72 | 5.72 | -0.17% | 3,667,380 |
| Aug 15, 2025 | 5.76 | 5.80 | 5.66 | 5.73 | 5.73 | -1.38% | 5,418,000 |
| Aug 14, 2025 | 5.70 | 5.84 | 5.70 | 5.81 | 5.81 | 0.69% | 3,806,486 |
| Aug 13, 2025 | 5.78 | 5.78 | 5.71 | 5.77 | 5.77 | -0.17% | 4,955,262 |
| Aug 12, 2025 | 5.72 | 5.80 | 5.70 | 5.78 | 5.78 | 1.05% | 5,747,147 |
| Aug 11, 2025 | 5.70 | 5.75 | 5.62 | 5.72 | 5.72 | 0.18% | 2,051,684 |
| Aug 8, 2025 | 5.67 | 5.73 | 5.66 | 5.71 | 5.71 | -0.70% | 2,235,000 |
| Aug 7, 2025 | 5.69 | 5.77 | 5.67 | 5.75 | 5.75 | 1.41% | 2,909,302 |
| Aug 6, 2025 | 5.63 | 5.71 | 5.62 | 5.67 | 5.67 | -0.87% | 4,419,189 |
| Aug 5, 2025 | 5.63 | 5.73 | 5.61 | 5.72 | 5.72 | 2.33% | 3,382,168 |
| Aug 4, 2025 | 5.52 | 5.62 | 5.52 | 5.59 | 5.59 | -0.53% | 3,156,909 |
| Aug 1, 2025 | 5.67 | 5.70 | 5.60 | 5.62 | 5.62 | -0.88% | 3,308,292 |
| Jul 31, 2025 | 5.79 | 5.79 | 5.65 | 5.67 | 5.67 | -2.41% | 5,406,128 |
| Jul 30, 2025 | 5.75 | 5.83 | 5.70 | 5.81 | 5.81 | 1.57% | 6,492,000 |
| Jul 29, 2025 | 5.83 | 5.83 | 5.67 | 5.72 | 5.72 | -1.72% | 7,900,198 |
| Jul 28, 2025 | 5.72 | 5.84 | 5.70 | 5.82 | 5.82 | 2.11% | 7,170,787 |
| Jul 25, 2025 | 5.60 | 5.74 | 5.60 | 5.70 | 5.70 | 0.53% | 8,253,660 |
| Jul 24, 2025 | 5.73 | 5.75 | 5.62 | 5.67 | 5.67 | -1.05% | 9,019,186 |
| Jul 23, 2025 | 5.76 | 5.76 | 5.66 | 5.73 | 5.73 | 0.53% | 10,783,996 |
| Jul 22, 2025 | 5.65 | 5.73 | 5.64 | 5.70 | 5.70 | 1.24% | 5,597,291 |
| Jul 21, 2025 | 5.57 | 5.63 | 5.52 | 5.63 | 5.63 | 1.62% | 3,564,935 |
| Jul 18, 2025 | 5.51 | 5.62 | 5.48 | 5.54 | 5.54 | -0.54% | 8,088,514 |
| Jul 17, 2025 | 5.60 | 5.64 | 5.52 | 5.57 | 5.57 | -0.54% | 5,635,001 |
| Jul 16, 2025 | 5.47 | 5.60 | 5.46 | 5.60 | 5.60 | 2.38% | 6,151,994 |
| Jul 15, 2025 | 5.46 | 5.53 | 5.45 | 5.47 | 5.47 | -0.36% | 5,211,352 |
| Jul 14, 2025 | 5.40 | 5.52 | 5.40 | 5.49 | 5.49 | 1.29% | 6,297,102 |
| Jul 11, 2025 | 5.35 | 5.48 | 5.35 | 5.42 | 5.42 | 0.56% | 5,629,157 |
| Jul 10, 2025 | 5.40 | 5.44 | 5.36 | 5.39 | 5.39 | -0.55% | 2,580,500 |
| Jul 9, 2025 | 5.49 | 5.49 | 5.35 | 5.42 | 5.42 | -0.73% | 3,788,700 |
| Jul 8, 2025 | 5.54 | 5.54 | 5.40 | 5.46 | 5.46 | -0.73% | 6,697,950 |
| Jul 7, 2025 | 5.53 | 5.54 | 5.46 | 5.50 | 5.50 | 0.18% | 3,316,683 |
| Jul 4, 2025 | 5.48 | 5.52 | 5.45 | 5.49 | 5.49 | -0.18% | 3,004,000 |
| Jul 3, 2025 | 5.50 | 5.52 | 5.40 | 5.50 | 5.50 | 0.92% | 4,057,173 |
| Jul 2, 2025 | 5.48 | 5.58 | 5.42 | 5.45 | 5.45 | -0.55% | 9,686,497 |
| Jun 30, 2025 | 5.40 | 5.50 | 5.39 | 5.48 | 5.48 | 1.67% | 6,596,698 |
| Jun 27, 2025 | 5.26 | 5.39 | 5.26 | 5.39 | 5.39 | 0.94% | 10,171,486 |
| Jun 26, 2025 | 5.30 | 5.39 | 5.15 | 5.34 | 5.34 | 0.56% | 11,635,971 |
| Jun 25, 2025 | 5.17 | 5.41 | 5.17 | 5.31 | 5.31 | 1.14% | 10,284,120 |
| Jun 24, 2025 | 5.28 | 5.29 | 5.08 | 5.25 | 5.25 | 0.19% | 13,565,800 |
| Jun 23, 2025 | 5.35 | 5.35 | 5.21 | 5.24 | 5.24 | -2.24% | 3,725,875 |
| Jun 20, 2025 | 5.26 | 5.37 | 5.26 | 5.36 | 5.36 | 1.71% | 9,470,080 |
| Jun 19, 2025 | 5.31 | 5.33 | 5.22 | 5.27 | 5.27 | -2.04% | 4,782,497 |
| Jun 18, 2025 | 5.35 | 5.42 | 5.33 | 5.38 | 5.38 | 0.56% | 2,802,858 |