Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 3.400
+0.160 (4.94%)
Jul 6, 2026, 1:26 PM HKT
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4.15 | 4.28 | 4.15 | 4.27 | 4.27 | 0.95% | 5,794,034 |
| Jun 2, 2026 | 4.20 | 4.27 | 4.14 | 4.23 | 4.23 | 0.71% | 7,206,522 |
| Jun 1, 2026 | 4.16 | 4.27 | 4.07 | 4.20 | 4.20 | 0.96% | 13,510,240 |
| May 29, 2026 | 4.07 | 4.16 | 3.95 | 4.16 | 4.16 | 3.48% | 76,614,467 |
| May 28, 2026 | 4.05 | 4.05 | 3.95 | 4.02 | 4.02 | -0.74% | 12,657,790 |
| May 27, 2026 | 4.05 | 4.14 | 4.00 | 4.05 | 4.05 | -1.70% | 17,259,950 |
| 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 |