Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 4.120
0.00 (0.00%)
May 26, 2026, 4:08 PM HKT
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.08 | 4.15 | 4.07 | 4.12 | 4.12 | - | 7,829,027 |
| May 22, 2026 | 4.07 | 4.14 | 4.03 | 4.12 | 4.12 | 0.73% | 7,560,540 |
| May 21, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | -0.24% | 8,999,528 |
| May 20, 2026 | 4.09 | 4.11 | 4.02 | 4.10 | 4.10 | 0.49% | 10,794,200 |
| May 19, 2026 | 4.14 | 4.17 | 4.02 | 4.08 | 4.08 | -1.92% | 11,858,751 |
| May 18, 2026 | 4.26 | 4.27 | 4.09 | 4.16 | 4.16 | -2.58% | 5,593,848 |
| May 15, 2026 | 4.14 | 4.28 | 4.13 | 4.27 | 4.27 | 2.40% | 9,055,296 |
| May 14, 2026 | 4.20 | 4.21 | 4.10 | 4.17 | 4.17 | -0.24% | 11,481,430 |
| May 13, 2026 | 4.26 | 4.26 | 4.16 | 4.18 | 4.18 | -1.88% | 7,170,800 |
| May 12, 2026 | 4.31 | 4.33 | 4.26 | 4.26 | 4.26 | -1.16% | 4,280,684 |
| May 11, 2026 | 4.37 | 4.38 | 4.31 | 4.31 | 4.31 | -1.37% | 5,674,700 |
| May 8, 2026 | 4.37 | 4.37 | 4.31 | 4.37 | 4.37 | - | 3,105,455 |
| May 7, 2026 | 4.40 | 4.40 | 4.29 | 4.37 | 4.37 | - | 7,333,576 |
| May 6, 2026 | 4.47 | 4.50 | 4.30 | 4.37 | 4.37 | -2.24% | 6,852,125 |
| May 5, 2026 | 4.46 | 4.50 | 4.38 | 4.47 | 4.47 | 0.45% | 2,035,489 |
| May 4, 2026 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | 0.68% | 2,231,355 |
| Apr 30, 2026 | 4.53 | 4.54 | 4.39 | 4.42 | 4.42 | -2.00% | 4,314,840 |
| Apr 29, 2026 | 4.44 | 4.51 | 4.41 | 4.51 | 4.51 | 2.73% | 3,942,717 |
| Apr 28, 2026 | 4.51 | 4.51 | 4.35 | 4.39 | 4.39 | -0.90% | 3,200,742 |
| Apr 27, 2026 | 4.52 | 4.52 | 4.33 | 4.43 | 4.43 | -0.67% | 7,770,000 |
| Apr 24, 2026 | 4.45 | 4.51 | 4.40 | 4.46 | 4.46 | -1.11% | 3,523,100 |
| Apr 23, 2026 | 4.57 | 4.58 | 4.45 | 4.51 | 4.51 | -1.31% | 2,622,100 |
| Apr 22, 2026 | 4.63 | 4.66 | 4.52 | 4.57 | 4.57 | -1.30% | 5,397,000 |
| Apr 21, 2026 | 4.54 | 4.63 | 4.51 | 4.63 | 4.63 | 1.98% | 5,609,283 |
| Apr 20, 2026 | 4.42 | 4.55 | 4.42 | 4.54 | 4.54 | 1.11% | 4,203,253 |
| Apr 17, 2026 | 4.50 | 4.54 | 4.44 | 4.49 | 4.49 | -0.22% | 3,782,992 |
| Apr 16, 2026 | 4.42 | 4.51 | 4.42 | 4.50 | 4.50 | 0.67% | 4,012,680 |
| Apr 15, 2026 | 4.41 | 4.50 | 4.40 | 4.47 | 4.47 | 1.36% | 7,506,985 |
| Apr 14, 2026 | 4.46 | 4.46 | 4.37 | 4.41 | 4.41 | -1.12% | 6,453,000 |
| Apr 13, 2026 | 4.64 | 4.64 | 4.43 | 4.46 | 4.46 | -4.29% | 6,787,368 |
| Apr 10, 2026 | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -1.06% | 3,718,282 |
| Apr 9, 2026 | 4.75 | 4.76 | 4.65 | 4.71 | 4.71 | -0.42% | 4,500,412 |
| Apr 8, 2026 | 4.78 | 4.84 | 4.72 | 4.73 | 4.73 | -0.84% | 5,858,763 |
| Apr 2, 2026 | 4.58 | 4.78 | 4.58 | 4.77 | 4.77 | 1.27% | 3,559,272 |
| Apr 1, 2026 | 4.61 | 4.75 | 4.61 | 4.71 | 4.71 | 2.17% | 4,768,000 |
| Mar 31, 2026 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | 1.54% | 5,729,011 |
| Mar 30, 2026 | 4.46 | 4.55 | 4.43 | 4.54 | 4.54 | 0.67% | 5,321,314 |
| Mar 27, 2026 | 4.45 | 4.55 | 4.45 | 4.51 | 4.51 | 1.12% | 4,121,416 |
| Mar 26, 2026 | 4.62 | 4.63 | 4.46 | 4.46 | 4.46 | -3.04% | 5,384,602 |
| Mar 25, 2026 | 4.53 | 4.63 | 4.53 | 4.60 | 4.60 | 1.55% | 5,851,428 |
| Mar 24, 2026 | 4.60 | 4.60 | 4.45 | 4.53 | 4.53 | 1.12% | 4,845,241 |
| Mar 23, 2026 | 4.67 | 4.67 | 4.43 | 4.48 | 4.48 | -5.29% | 5,414,770 |
| Mar 20, 2026 | 4.87 | 4.87 | 4.72 | 4.73 | 4.73 | -1.05% | 9,164,075 |
| Mar 19, 2026 | 4.82 | 4.82 | 4.72 | 4.78 | 4.78 | -0.42% | 6,546,255 |
| Mar 18, 2026 | 4.68 | 4.84 | 4.68 | 4.80 | 4.80 | 1.48% | 7,065,000 |
| Mar 17, 2026 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | 0.21% | 5,637,622 |
| Mar 16, 2026 | 4.72 | 4.79 | 4.69 | 4.72 | 4.72 | 0.43% | 6,343,581 |
| Mar 13, 2026 | 4.66 | 4.79 | 4.66 | 4.70 | 4.70 | -1.88% | 6,955,000 |
| Mar 12, 2026 | 4.77 | 4.79 | 4.66 | 4.79 | 4.79 | 0.84% | 8,749,935 |
| Mar 11, 2026 | 4.70 | 4.78 | 4.69 | 4.75 | 4.75 | 1.06% | 4,235,299 |