Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 3.085
+0.030 (0.98%)
Sep 4, 2026, 4:08 PM HKT
Want Want China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.53 | 3.53 | 3.40 | 3.44 | 3.33 | -0.86% | 7,460,000 |
| Jul 16, 2026 | 3.42 | 3.51 | 3.42 | 3.47 | 3.36 | 1.76% | 8,070,714 |
| Jul 15, 2026 | 3.35 | 3.42 | 3.26 | 3.41 | 3.30 | 2.40% | 14,899,083 |
| Jul 14, 2026 | 3.32 | 3.35 | 3.26 | 3.33 | 3.22 | 0.30% | 6,481,697 |
| Jul 13, 2026 | 3.33 | 3.43 | 3.23 | 3.32 | 3.21 | -0.30% | 5,263,480 |
| Jul 10, 2026 | 3.27 | 3.33 | 3.25 | 3.33 | 3.22 | 0.91% | 7,956,950 |
| Jul 9, 2026 | 3.44 | 3.44 | 3.26 | 3.30 | 3.19 | -3.51% | 9,825,257 |
| Jul 8, 2026 | 3.43 | 3.46 | 3.38 | 3.42 | 3.31 | -0.29% | 5,514,097 |
| Jul 7, 2026 | 3.37 | 3.46 | 3.30 | 3.43 | 3.32 | 1.48% | 17,293,972 |
| Jul 6, 2026 | 3.25 | 3.42 | 3.19 | 3.38 | 3.27 | 4.32% | 28,665,371 |
| Jul 3, 2026 | 3.21 | 3.32 | 3.17 | 3.24 | 3.14 | 2.53% | 20,089,761 |
| Jul 2, 2026 | 3.39 | 3.39 | 3.05 | 3.16 | 3.06 | -6.78% | 43,685,465 |
| Jun 30, 2026 | 3.82 | 3.88 | 3.36 | 3.39 | 3.28 | -12.85% | 24,380,555 |
| Jun 29, 2026 | 3.94 | 3.94 | 3.77 | 3.89 | 3.76 | 2.37% | 6,865,200 |
| Jun 26, 2026 | 3.79 | 3.89 | 3.71 | 3.80 | 3.68 | 0.26% | 6,488,939 |