Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 3.320
+0.050 (1.53%)
Aug 14, 2026, 4:08 PM HKT
Want Want China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.27 | 3.33 | 3.23 | 3.32 | 3.32 | 1.53% | 14,813,220 |
| Aug 13, 2026 | 3.26 | 3.28 | 3.23 | 3.27 | 3.27 | 0.31% | 11,252,555 |
| Aug 12, 2026 | 3.33 | 3.39 | 3.24 | 3.26 | 3.26 | -1.95% | 13,016,000 |
| Aug 11, 2026 | 3.30 | 3.35 | 3.29 | 3.33 | 3.33 | -0.45% | 9,965,760 |
| Aug 10, 2026 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | 1.98% | 18,392,268 |
| Aug 7, 2026 | 3.38 | 3.38 | 3.27 | 3.28 | 3.28 | -1.95% | 8,863,076 |
| Aug 6, 2026 | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | -0.74% | 11,812,110 |
| Aug 5, 2026 | 3.37 | 3.39 | 3.30 | 3.37 | 3.37 | 0.15% | 12,294,980 |
| Aug 4, 2026 | 3.42 | 3.45 | 3.34 | 3.36 | 3.36 | -1.75% | 7,145,074 |
| Aug 3, 2026 | 3.40 | 3.44 | 3.34 | 3.42 | 3.42 | 1.18% | 12,290,430 |
| Jul 31, 2026 | 3.44 | 3.51 | 3.38 | 3.38 | 3.38 | -1.74% | 19,674,720 |
| Jul 30, 2026 | 3.50 | 3.53 | 3.40 | 3.44 | 3.44 | -1.43% | 19,211,430 |
| Jul 29, 2026 | 3.49 | 3.57 | 3.42 | 3.49 | 3.49 | 0.87% | 53,029,570 |
| Jul 28, 2026 | 3.43 | 3.53 | 3.41 | 3.46 | 3.46 | 0.87% | 31,669,260 |
| Jul 27, 2026 | 3.40 | 3.47 | 3.31 | 3.43 | 3.43 | -0.29% | 10,238,000 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.37 | 3.44 | 3.44 | -1.15% | 4,549,504 |
| Jul 23, 2026 | 3.52 | 3.52 | 3.38 | 3.48 | 3.48 | - | 3,038,436 |
| Jul 22, 2026 | 3.58 | 3.58 | 3.46 | 3.48 | 3.48 | -1.14% | 3,071,844 |
| Jul 21, 2026 | 3.54 | 3.59 | 3.50 | 3.52 | 3.52 | 0.86% | 13,215,460 |
| Jul 20, 2026 | 3.47 | 3.53 | 3.44 | 3.49 | 3.49 | 1.45% | 6,300,564 |
| Jul 17, 2026 | 3.53 | 3.53 | 3.40 | 3.44 | 3.44 | -0.86% | 7,460,000 |
| Jul 16, 2026 | 3.42 | 3.51 | 3.42 | 3.47 | 3.47 | 1.76% | 8,070,714 |
| Jul 15, 2026 | 3.35 | 3.42 | 3.26 | 3.41 | 3.41 | 2.40% | 14,899,083 |
| Jul 14, 2026 | 3.32 | 3.35 | 3.26 | 3.33 | 3.33 | 0.30% | 6,481,697 |
| Jul 13, 2026 | 3.33 | 3.43 | 3.23 | 3.32 | 3.32 | -0.30% | 5,263,480 |
| Jul 10, 2026 | 3.27 | 3.33 | 3.25 | 3.33 | 3.33 | 0.91% | 7,956,950 |
| Jul 9, 2026 | 3.44 | 3.44 | 3.26 | 3.30 | 3.30 | -3.51% | 9,825,257 |
| Jul 8, 2026 | 3.43 | 3.46 | 3.38 | 3.42 | 3.42 | -0.29% | 5,514,097 |
| Jul 7, 2026 | 3.37 | 3.46 | 3.30 | 3.43 | 3.43 | 1.48% | 17,293,972 |
| Jul 6, 2026 | 3.25 | 3.42 | 3.19 | 3.38 | 3.38 | 4.32% | 28,665,370 |
| Jul 3, 2026 | 3.21 | 3.32 | 3.17 | 3.24 | 3.24 | 2.53% | 20,089,761 |
| Jul 2, 2026 | 3.39 | 3.39 | 3.05 | 3.16 | 3.16 | -6.78% | 43,685,460 |
| Jun 30, 2026 | 3.82 | 3.88 | 3.36 | 3.39 | 3.39 | -12.85% | 24,380,550 |
| Jun 29, 2026 | 3.94 | 3.94 | 3.77 | 3.89 | 3.89 | 2.37% | 6,865,200 |
| Jun 26, 2026 | 3.79 | 3.89 | 3.71 | 3.80 | 3.80 | 0.26% | 6,488,939 |
| Jun 25, 2026 | 4.04 | 4.04 | 3.77 | 3.79 | 3.79 | -4.05% | 5,957,143 |
| Jun 24, 2026 | 3.94 | 3.99 | 3.92 | 3.95 | 3.95 | -1.25% | 3,878,260 |
| Jun 23, 2026 | 3.99 | 4.00 | 3.93 | 4.00 | 4.00 | 0.25% | 6,519,000 |
| Jun 22, 2026 | 3.98 | 4.01 | 3.88 | 3.99 | 3.99 | -1.48% | 7,172,000 |
| Jun 18, 2026 | 4.01 | 4.05 | 3.95 | 4.05 | 4.05 | 0.25% | 11,649,360 |
| Jun 17, 2026 | 4.13 | 4.13 | 3.99 | 4.04 | 4.04 | -1.70% | 7,021,000 |
| Jun 16, 2026 | 4.16 | 4.16 | 4.07 | 4.11 | 4.11 | -0.72% | 3,842,787 |
| Jun 15, 2026 | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | -1.43% | 4,919,000 |
| Jun 12, 2026 | 4.18 | 4.20 | 4.09 | 4.20 | 4.20 | 1.20% | 4,329,000 |
| Jun 11, 2026 | 4.11 | 4.17 | 4.11 | 4.15 | 4.15 | 1.22% | 7,907,402 |
| Jun 10, 2026 | 4.28 | 4.28 | 4.06 | 4.10 | 4.10 | -2.38% | 7,870,511 |
| Jun 9, 2026 | 4.12 | 4.24 | 4.12 | 4.20 | 4.20 | 0.72% | 3,985,000 |
| Jun 8, 2026 | 4.27 | 4.27 | 4.11 | 4.17 | 4.17 | -0.95% | 5,231,531 |
| Jun 5, 2026 | 4.10 | 4.23 | 4.10 | 4.21 | 4.21 | 0.72% | 8,008,721 |
| Jun 4, 2026 | 4.29 | 4.30 | 4.18 | 4.18 | 4.18 | -2.11% | 8,446,799 |