Wanjia Group Holdings Limited (HKG:0401)
Hong Kong · Delayed Price · Currency is HKD 0.1050
-0.0010 (-0.94%)
At close: Mar 6, 2026
Wanjia Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 534,408 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -11.67% | 850,384 |
| Mar 4, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.38% | 968,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.14% | 2,221,536 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 321,408 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 670,640 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 100,000 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | 520,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 52,864 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.49% | 1,600,432 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.36% | 400,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 42,560 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.15% | 40,000 |
| Feb 12, 2026 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -17.69% | 1,560,000 |
| Feb 11, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.11 | 10.17% | 1,365,280 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.10 | 9.26% | 1,011,000 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.09 | 11.34% | 680,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.08 | -4.90% | 3,583,600 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.08 | -18.40% | 2,140,000 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.13 | 0.10 | - | - |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | -3.85% | 40,013 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | - | 80,000 |
| Jan 30, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.11 | 26.21% | 915,376 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | - | 124,000 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | -6.36% | 20,000 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | 3.77% | 230,000 |
| Jan 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.09 | -3.64% | 100,768 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.11 | 0.09 | - | 56 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.11 | 0.09 | - | - |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.11 | 0.09 | - | 3,200 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | 4.76% | 280,560 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.11 | 0.08 | - | - |
| Jan 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.08 | 6.06% | 260,000 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | -6.60% | 80,000 |
| Jan 14, 2026 | 0.09 | 0.09 | 0.09 | 0.11 | 0.09 | - | - |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | 6.00% | 100,256 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | -4.76% | 240,000 |
| Jan 9, 2026 | 0.08 | 0.08 | 0.08 | 0.11 | 0.08 | - | 1,280 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.08 | 6.06% | 20,000 |
| Jan 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | - | 663,840 |
| Jan 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.08 | 6.45% | 540,000 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.08 | -1.06% | 1,181,000 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.08 | -6.00% | 500,000 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | -14.53% | 40,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09 | 8.33% | 120,040 |
| Dec 29, 2025 | 0.09 | 0.09 | 0.09 | 0.11 | 0.09 | - | - |
| Dec 24, 2025 | 0.09 | 0.09 | 0.09 | 0.11 | 0.09 | - | 288 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.11 | 0.09 | -1.82% | 20,384 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | 4.76% | 100,000 |
| Dec 19, 2025 | 0.08 | 0.08 | 0.08 | 0.11 | 0.08 | 0.96% | - |