Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 2.735
-0.050 (-1.80%)
Sep 25, 2026, 11:20 AM HKT
Want Want China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.72 | 2.76 | 2.72 | 2.73 | - | -1.97% | 1,721,000 |
| Sep 24, 2026 | 2.74 | 2.79 | 2.72 | 2.79 | 2.79 | 1.27% | 14,647,000 |
| Sep 23, 2026 | 2.75 | 2.76 | 2.73 | 2.75 | 2.75 | -0.18% | 9,935,526 |
| Sep 22, 2026 | 2.82 | 2.83 | 2.74 | 2.76 | 2.76 | -2.30% | 11,395,943 |
| Sep 21, 2026 | 2.81 | 2.83 | 2.80 | 2.82 | 2.82 | 0.18% | 17,582,027 |
| Sep 18, 2026 | 2.79 | 2.84 | 2.79 | 2.82 | 2.82 | 0.54% | 23,961,957 |
| Sep 17, 2026 | 2.79 | 2.84 | 2.79 | 2.80 | 2.80 | -1.41% | 4,336,840 |
| Sep 16, 2026 | 2.81 | 2.85 | 2.80 | 2.84 | 2.84 | 0.89% | 9,701,000 |
| Sep 15, 2026 | 2.84 | 2.86 | 2.79 | 2.82 | 2.82 | -0.88% | 13,052,041 |
| Sep 14, 2026 | 2.84 | 2.86 | 2.79 | 2.84 | 2.84 | 0.18% | 26,195,572 |
| Sep 11, 2026 | 2.84 | 2.84 | 2.79 | 2.84 | 2.84 | -0.53% | 19,354,209 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | -1.55% | 13,890,000 |
| Sep 9, 2026 | 2.99 | 3.01 | 2.88 | 2.90 | 2.90 | -2.85% | 22,229,420 |
| Sep 8, 2026 | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | -1.00% | 15,736,509 |
| Sep 7, 2026 | 3.09 | 3.11 | 2.98 | 3.01 | 3.01 | -2.43% | 27,168,574 |
| Sep 4, 2026 | 3.08 | 3.19 | 3.04 | 3.09 | 3.09 | 0.98% | 9,040,840 |
| Sep 3, 2026 | 3.00 | 3.06 | 2.99 | 3.06 | 3.06 | 1.33% | 18,194,763 |
| Sep 2, 2026 | 3.02 | 3.05 | 2.98 | 3.02 | 3.02 | -0.99% | 12,507,655 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -0.98% | 8,328,843 |
| Aug 31, 2026 | 3.18 | 3.18 | 3.06 | 3.08 | 3.08 | -2.38% | 20,438,253 |
| Aug 28, 2026 | 3.24 | 3.24 | 3.12 | 3.15 | 3.15 | -0.63% | 8,879,507 |
| Aug 27, 2026 | 3.26 | 3.27 | 3.15 | 3.17 | 3.17 | -2.07% | 6,670,464 |
| Aug 26, 2026 | 3.35 | 3.38 | 3.25 | 3.35 | 3.24 | 1.83% | 13,804,520 |
| Aug 25, 2026 | 3.33 | 3.33 | 3.24 | 3.29 | 3.18 | -0.15% | 18,791,724 |
| Aug 24, 2026 | 3.30 | 3.31 | 3.26 | 3.29 | 3.18 | -0.30% | 9,076,738 |
| Aug 21, 2026 | 3.29 | 3.30 | 3.21 | 3.30 | 3.19 | 1.69% | 17,859,655 |
| Aug 20, 2026 | 3.24 | 3.33 | 3.24 | 3.25 | 3.14 | 0.15% | 20,485,000 |
| Aug 19, 2026 | 3.34 | 3.34 | 3.22 | 3.24 | 3.14 | -1.82% | 11,388,746 |
| Aug 18, 2026 | 3.27 | 3.30 | 3.25 | 3.30 | 3.19 | 1.23% | 9,636,000 |
| Aug 17, 2026 | 3.30 | 3.38 | 3.26 | 3.26 | 3.15 | -1.81% | 8,518,025 |
| Aug 14, 2026 | 3.27 | 3.33 | 3.23 | 3.32 | 3.21 | 1.53% | 14,813,228 |
| Aug 13, 2026 | 3.26 | 3.28 | 3.23 | 3.27 | 3.16 | 0.31% | 11,252,555 |
| Aug 12, 2026 | 3.33 | 3.39 | 3.24 | 3.26 | 3.15 | -1.95% | 13,016,000 |
| Aug 11, 2026 | 3.30 | 3.35 | 3.29 | 3.33 | 3.22 | -0.45% | 9,965,760 |
| Aug 10, 2026 | 3.26 | 3.34 | 3.24 | 3.34 | 3.23 | 1.98% | 18,392,268 |
| Aug 7, 2026 | 3.38 | 3.38 | 3.27 | 3.28 | 3.17 | -1.95% | 8,863,076 |
| Aug 6, 2026 | 3.32 | 3.38 | 3.32 | 3.34 | 3.23 | -0.74% | 11,812,112 |
| Aug 5, 2026 | 3.37 | 3.39 | 3.30 | 3.37 | 3.26 | 0.15% | 12,294,986 |
| Aug 4, 2026 | 3.42 | 3.45 | 3.34 | 3.36 | 3.25 | -1.75% | 7,145,074 |
| Aug 3, 2026 | 3.40 | 3.44 | 3.34 | 3.42 | 3.31 | 1.18% | 12,290,431 |
| Jul 31, 2026 | 3.44 | 3.51 | 3.38 | 3.38 | 3.27 | -1.74% | 19,674,723 |
| Jul 30, 2026 | 3.50 | 3.53 | 3.40 | 3.44 | 3.33 | -1.43% | 19,211,435 |
| Jul 29, 2026 | 3.49 | 3.57 | 3.42 | 3.49 | 3.38 | 0.87% | 53,029,572 |
| Jul 28, 2026 | 3.43 | 3.53 | 3.41 | 3.46 | 3.35 | 0.87% | 31,669,260 |
| Jul 27, 2026 | 3.40 | 3.47 | 3.31 | 3.43 | 3.32 | -0.29% | 10,238,000 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.37 | 3.44 | 3.33 | -1.15% | 4,549,504 |
| Jul 23, 2026 | 3.52 | 3.52 | 3.38 | 3.48 | 3.37 | - | 3,038,436 |
| Jul 22, 2026 | 3.58 | 3.58 | 3.46 | 3.48 | 3.37 | -1.14% | 3,071,844 |
| Jul 21, 2026 | 3.54 | 3.59 | 3.50 | 3.52 | 3.41 | 0.86% | 13,215,460 |
| Jul 20, 2026 | 3.47 | 3.53 | 3.44 | 3.49 | 3.38 | 1.45% | 6,300,564 |