Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 4.660
-0.020 (-0.43%)
At close: Nov 28, 2025
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.69 | 4.71 | 4.61 | 4.66 | 4.66 | -0.43% | 12,748,000 |
| Nov 27, 2025 | 4.68 | 4.71 | 4.66 | 4.68 | 4.68 | -0.21% | 8,134,832 |
| Nov 26, 2025 | 4.73 | 4.77 | 4.67 | 4.69 | 4.69 | -0.42% | 11,160,880 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.62 | 4.71 | 4.71 | -4.27% | 19,529,858 |
| Nov 24, 2025 | 5.11 | 5.11 | 4.90 | 4.92 | 4.92 | -2.38% | 16,761,800 |
| Nov 21, 2025 | 5.12 | 5.12 | 5.01 | 5.04 | 5.04 | -2.14% | 5,932,684 |
| Nov 20, 2025 | 5.20 | 5.23 | 5.08 | 5.15 | 5.15 | -0.77% | 5,517,354 |
| Nov 19, 2025 | 5.16 | 5.22 | 5.12 | 5.19 | 5.19 | 0.58% | 5,158,168 |
| Nov 18, 2025 | 5.19 | 5.19 | 5.13 | 5.16 | 5.16 | -0.39% | 4,285,660 |
| Nov 17, 2025 | 5.20 | 5.20 | 5.11 | 5.18 | 5.18 | 0.58% | 4,872,000 |
| Nov 14, 2025 | 5.19 | 5.21 | 5.15 | 5.15 | 5.15 | -0.58% | 2,379,000 |
| Nov 13, 2025 | 5.20 | 5.23 | 5.12 | 5.18 | 5.18 | - | 7,000,105 |
| Nov 12, 2025 | 5.12 | 5.21 | 5.10 | 5.18 | 5.18 | 1.17% | 8,338,213 |
| Nov 11, 2025 | 5.16 | 5.16 | 5.08 | 5.12 | 5.12 | -0.19% | 9,012,374 |
| Nov 10, 2025 | 5.10 | 5.16 | 5.08 | 5.13 | 5.13 | 0.59% | 5,641,181 |
| Nov 7, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | 0.20% | 3,192,780 |
| Nov 6, 2025 | 5.14 | 5.15 | 5.08 | 5.09 | 5.09 | -0.59% | 4,978,824 |
| Nov 5, 2025 | 5.11 | 5.12 | 5.01 | 5.12 | 5.12 | 0.59% | 6,767,436 |
| Nov 4, 2025 | 5.12 | 5.13 | 5.05 | 5.09 | 5.09 | - | 7,509,834 |
| Nov 3, 2025 | 5.02 | 5.10 | 5.02 | 5.09 | 5.09 | 1.39% | 4,742,540 |
| Oct 31, 2025 | 5.06 | 5.11 | 5.02 | 5.02 | 5.02 | -1.57% | 5,640,858 |
| Oct 30, 2025 | 5.11 | 5.18 | 5.05 | 5.10 | 5.10 | -0.20% | 5,718,712 |
| Oct 28, 2025 | 5.33 | 5.33 | 5.10 | 5.11 | 5.11 | -2.29% | 6,320,700 |
| Oct 27, 2025 | 5.25 | 5.35 | 5.20 | 5.23 | 5.23 | -0.57% | 6,088,561 |
| Oct 24, 2025 | 5.23 | 5.29 | 5.18 | 5.26 | 5.26 | 1.54% | 4,340,900 |
| Oct 23, 2025 | 5.22 | 5.23 | 5.14 | 5.18 | 5.18 | -0.19% | 2,350,389 |
| Oct 22, 2025 | 5.14 | 5.22 | 5.14 | 5.19 | 5.19 | 0.97% | 2,715,491 |
| Oct 21, 2025 | 5.14 | 5.20 | 5.13 | 5.14 | 5.14 | -0.39% | 4,109,585 |
| Oct 20, 2025 | 5.16 | 5.28 | 5.14 | 5.16 | 5.16 | -0.58% | 3,514,900 |
| Oct 17, 2025 | 5.18 | 5.25 | 5.12 | 5.19 | 5.19 | 0.78% | 4,891,729 |
| Oct 16, 2025 | 5.02 | 5.19 | 5.02 | 5.15 | 5.15 | 2.39% | 5,588,008 |
| Oct 15, 2025 | 5.03 | 5.06 | 4.99 | 5.03 | 5.03 | 0.20% | 5,412,039 |
| Oct 14, 2025 | 5.34 | 5.34 | 4.95 | 5.02 | 5.02 | -5.64% | 19,315,510 |
| Oct 13, 2025 | 5.11 | 5.34 | 5.06 | 5.32 | 5.32 | 2.31% | 6,643,071 |
| Oct 10, 2025 | 5.28 | 5.29 | 5.14 | 5.20 | 5.20 | -0.76% | 3,895,042 |
| Oct 9, 2025 | 5.22 | 5.26 | 5.16 | 5.24 | 5.24 | 1.16% | 4,300,118 |
| Oct 8, 2025 | 5.24 | 5.24 | 5.13 | 5.18 | 5.18 | -0.77% | 4,073,710 |
| Oct 6, 2025 | 5.23 | 5.27 | 5.20 | 5.22 | 5.22 | -1.32% | 987,899 |
| Oct 3, 2025 | 5.35 | 5.35 | 5.24 | 5.29 | 5.29 | -0.75% | 1,958,179 |
| Oct 2, 2025 | 5.24 | 5.39 | 5.23 | 5.33 | 5.33 | 0.76% | 5,747,772 |
| Sep 30, 2025 | 5.38 | 5.38 | 5.25 | 5.29 | 5.29 | -0.19% | 8,057,253 |
| Sep 29, 2025 | 5.25 | 5.48 | 5.25 | 5.30 | 5.30 | -0.93% | 2,162,813 |
| Sep 26, 2025 | 5.31 | 5.38 | 5.26 | 5.35 | 5.35 | 0.94% | 3,463,059 |
| Sep 25, 2025 | 5.53 | 5.53 | 5.26 | 5.30 | 5.30 | -2.75% | 9,133,030 |
| Sep 24, 2025 | 5.63 | 5.63 | 5.43 | 5.45 | 5.45 | -1.09% | 4,854,438 |
| Sep 23, 2025 | 5.78 | 5.79 | 5.51 | 5.51 | 5.51 | -3.67% | 4,101,800 |
| Sep 22, 2025 | 5.86 | 5.87 | 5.64 | 5.72 | 5.72 | -2.56% | 6,125,181 |
| Sep 19, 2025 | 5.85 | 5.94 | 5.85 | 5.87 | 5.87 | 0.34% | 11,111,920 |
| Sep 18, 2025 | 5.89 | 5.93 | 5.78 | 5.85 | 5.85 | -0.68% | 5,593,000 |
| Sep 17, 2025 | 5.97 | 5.97 | 5.81 | 5.89 | 5.89 | -0.84% | 5,281,125 |