Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 4.990
+0.110 (2.25%)
Dec 24, 2025, 12:08 PM HKT
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.90 | 5.08 | 4.88 | 4.99 | 4.99 | 2.25% | 6,484,417 |
| Dec 23, 2025 | 4.84 | 4.94 | 4.83 | 4.88 | 4.88 | 0.62% | 5,752,176 |
| Dec 22, 2025 | 4.88 | 4.94 | 4.82 | 4.85 | 4.85 | -0.61% | 4,276,458 |
| Dec 19, 2025 | 4.86 | 4.91 | 4.83 | 4.88 | 4.88 | 0.41% | 7,396,309 |
| Dec 18, 2025 | 4.84 | 4.90 | 4.80 | 4.86 | 4.86 | 0.62% | 4,215,613 |
| Dec 17, 2025 | 4.78 | 4.85 | 4.72 | 4.83 | 4.83 | 1.26% | 6,546,001 |
| Dec 16, 2025 | 4.94 | 4.94 | 4.75 | 4.77 | 4.77 | -1.65% | 6,698,480 |
| Dec 15, 2025 | 4.93 | 5.06 | 4.78 | 4.85 | 4.85 | - | 12,061,110 |
| Dec 12, 2025 | 4.94 | 4.94 | 4.82 | 4.85 | 4.85 | -0.41% | 54,173,720 |
| Dec 11, 2025 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | -0.41% | 3,592,397 |
| Dec 10, 2025 | 4.92 | 4.92 | 4.84 | 4.89 | 4.89 | -0.41% | 24,415,920 |
| Dec 9, 2025 | 4.90 | 4.91 | 4.80 | 4.91 | 4.91 | 1.87% | 24,907,400 |
| Dec 8, 2025 | 4.92 | 4.94 | 4.79 | 4.82 | 4.82 | -1.83% | 34,887,980 |
| Dec 5, 2025 | 4.85 | 5.14 | 4.83 | 4.91 | 4.91 | 1.24% | 27,599,110 |
| Dec 4, 2025 | 4.84 | 4.87 | 4.75 | 4.85 | 4.85 | 1.04% | 10,848,990 |
| Dec 3, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 10,088,050 |
| Dec 2, 2025 | 4.77 | 4.89 | 4.74 | 4.84 | 4.84 | 1.89% | 17,756,400 |
| Dec 1, 2025 | 4.71 | 4.80 | 4.71 | 4.75 | 4.75 | 1.93% | 7,129,205 |
| 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 |