Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 5.87
+0.02 (0.34%)
Sep 19, 2025, 4:08 PM HKT
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.85 | 5.94 | 5.85 | 5.87 | 5.87 | 0.34% | 11,133,923 |
| 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 |
| Sep 16, 2025 | 5.80 | 5.96 | 5.77 | 5.94 | 5.94 | 2.41% | 6,695,150 |
| Sep 15, 2025 | 5.79 | 5.82 | 5.68 | 5.80 | 5.80 | 0.17% | 5,896,339 |
| Sep 12, 2025 | 5.80 | 5.93 | 5.72 | 5.79 | 5.79 | -1.19% | 4,483,249 |
| Sep 11, 2025 | 5.70 | 5.90 | 5.69 | 5.86 | 5.86 | 1.74% | 6,324,992 |
| Sep 10, 2025 | 5.63 | 5.77 | 5.63 | 5.76 | 5.76 | 0.88% | 2,605,347 |
| Sep 9, 2025 | 5.55 | 5.72 | 5.55 | 5.71 | 5.71 | 1.78% | 5,558,000 |
| Sep 8, 2025 | 5.54 | 5.64 | 5.54 | 5.61 | 5.61 | 0.90% | 3,329,144 |
| Sep 5, 2025 | 5.69 | 5.72 | 5.53 | 5.56 | 5.56 | -2.11% | 2,358,007 |
| Sep 4, 2025 | 5.53 | 5.69 | 5.53 | 5.68 | 5.68 | 1.07% | 5,112,888 |
| Sep 3, 2025 | 5.52 | 5.70 | 5.52 | 5.62 | 5.62 | 3.12% | 5,048,931 |
| Sep 2, 2025 | 5.53 | 5.54 | 5.44 | 5.45 | 5.45 | -0.18% | 4,234,204 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.41 | 5.46 | 5.46 | 1.11% | 2,988,500 |
| Aug 29, 2025 | 5.55 | 5.55 | 5.38 | 5.40 | 5.40 | -1.10% | 5,942,000 |
| Aug 28, 2025 | 5.58 | 5.58 | 5.36 | 5.46 | 5.46 | -2.50% | 5,390,670 |
| Aug 27, 2025 | 5.77 | 5.77 | 5.57 | 5.60 | 5.58 | -1.75% | 4,254,360 |
| Aug 26, 2025 | 5.74 | 5.79 | 5.65 | 5.70 | 5.68 | -1.21% | 8,955,317 |
| Aug 25, 2025 | 5.76 | 5.82 | 5.72 | 5.77 | 5.75 | 0.87% | 2,990,914 |
| Aug 22, 2025 | 5.83 | 5.86 | 5.70 | 5.72 | 5.70 | -1.38% | 3,111,423 |
| Aug 21, 2025 | 5.68 | 5.82 | 5.68 | 5.80 | 5.78 | 1.22% | 5,370,600 |
| Aug 20, 2025 | 5.77 | 5.77 | 5.66 | 5.73 | 5.71 | -0.52% | 5,309,126 |
| Aug 19, 2025 | 5.68 | 5.76 | 5.67 | 5.76 | 5.74 | 0.70% | 8,332,497 |
| Aug 18, 2025 | 5.73 | 5.74 | 5.69 | 5.72 | 5.70 | -0.17% | 3,663,380 |
| Aug 15, 2025 | 5.76 | 5.80 | 5.66 | 5.73 | 5.71 | -1.38% | 5,417,000 |
| Aug 14, 2025 | 5.70 | 5.84 | 5.70 | 5.81 | 5.79 | 0.69% | 3,806,486 |
| Aug 13, 2025 | 5.78 | 5.78 | 5.71 | 5.77 | 5.75 | -0.17% | 4,913,262 |
| Aug 12, 2025 | 5.72 | 5.80 | 5.70 | 5.78 | 5.76 | 1.05% | 5,735,147 |
| Aug 11, 2025 | 5.70 | 5.75 | 5.62 | 5.72 | 5.70 | 0.18% | 2,049,684 |
| Aug 8, 2025 | 5.67 | 5.73 | 5.66 | 5.71 | 5.69 | -0.70% | 2,235,000 |
| Aug 7, 2025 | 5.69 | 5.77 | 5.67 | 5.75 | 5.73 | 1.41% | 2,904,302 |
| Aug 6, 2025 | 5.63 | 5.71 | 5.62 | 5.67 | 5.65 | -0.87% | 4,419,189 |
| Aug 5, 2025 | 5.63 | 5.73 | 5.61 | 5.72 | 5.70 | 2.33% | 3,373,168 |
| Aug 4, 2025 | 5.52 | 5.62 | 5.52 | 5.59 | 5.57 | -0.53% | 3,156,909 |
| Aug 1, 2025 | 5.67 | 5.70 | 5.60 | 5.62 | 5.60 | -0.88% | 3,308,292 |
| Jul 31, 2025 | 5.79 | 5.79 | 5.65 | 5.67 | 5.65 | -2.41% | 5,383,128 |
| Jul 30, 2025 | 5.75 | 5.83 | 5.70 | 5.81 | 5.79 | 1.57% | 6,492,000 |
| Jul 29, 2025 | 5.83 | 5.83 | 5.67 | 5.72 | 5.70 | -1.72% | 7,900,198 |
| Jul 28, 2025 | 5.72 | 5.84 | 5.70 | 5.82 | 5.80 | 2.11% | 7,170,787 |
| Jul 25, 2025 | 5.60 | 5.74 | 5.60 | 5.70 | 5.68 | 0.53% | 8,241,660 |
| Jul 24, 2025 | 5.73 | 5.75 | 5.62 | 5.67 | 5.65 | -1.05% | 8,992,186 |
| Jul 23, 2025 | 5.76 | 5.76 | 5.66 | 5.73 | 5.71 | 0.53% | 10,783,996 |
| Jul 22, 2025 | 5.65 | 5.73 | 5.64 | 5.70 | 5.68 | 1.24% | 5,597,291 |
| Jul 21, 2025 | 5.57 | 5.63 | 5.52 | 5.63 | 5.61 | 1.62% | 3,564,935 |
| Jul 18, 2025 | 5.51 | 5.62 | 5.48 | 5.54 | 5.52 | -0.54% | 8,088,514 |
| Jul 17, 2025 | 5.60 | 5.64 | 5.52 | 5.57 | 5.55 | -0.54% | 5,615,001 |
| Jul 16, 2025 | 5.47 | 5.60 | 5.46 | 5.60 | 5.58 | 2.38% | 6,151,994 |
| Jul 15, 2025 | 5.46 | 5.53 | 5.45 | 5.47 | 5.45 | -0.36% | 5,211,352 |
| Jul 14, 2025 | 5.40 | 5.52 | 5.40 | 5.49 | 5.47 | 1.29% | 6,297,102 |