Want Want China Holdings Limited (HKG:0151)
Hong Kong · Delayed Price · Currency is HKD 4.110
-0.030 (-0.72%)
Jun 16, 2026, 11:02 AM HKT
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.16 | 4.16 | 4.07 | 4.11 | - | -0.72% | 537,019 |
| 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 |
| 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 |