Skip to main content
logo
Wanjia Group Holdings Limited (HKG:0401)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0740
-0.0040 (-5.13%)
Sep 15, 2025, 3:58 PM HKT

Wanjia Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.080.080.080.080.08-256
Sep 11, 20250.080.090.080.080.08-2.50%140,384
Sep 10, 20250.090.090.080.080.08-9.09%1,460,000
Sep 9, 20250.090.090.090.090.09-5.38%40,000
Sep 8, 20250.100.100.090.090.09-705,600
Sep 5, 20250.090.100.090.090.093.33%599,840
Sep 4, 20250.080.090.080.090.095.88%289,600
Sep 3, 20250.090.090.080.090.09-12.37%760,000
Sep 2, 20250.100.100.100.100.10--
Sep 1, 20250.100.100.100.100.10--
Aug 29, 20250.100.100.100.100.10--
Aug 28, 20250.100.100.100.100.10--
Aug 27, 20250.100.100.100.100.10--
Aug 26, 20250.100.100.090.100.104.30%100,000
Aug 25, 20250.090.090.090.090.093.33%140,000
Aug 22, 20250.090.090.090.090.09-10.00%42,432
Aug 21, 20250.100.100.100.100.107.53%380,000
Aug 20, 20250.100.100.090.090.09-1.06%300,000
Aug 19, 20250.080.100.080.090.0911.90%645,120
Aug 18, 20250.090.090.080.080.08-2.33%212,000
Aug 15, 20250.090.090.080.090.09-6.52%500,000
Aug 14, 20250.090.090.090.090.09-2.13%-
Aug 13, 20250.090.090.090.090.094.44%140,000
Aug 12, 20250.090.120.090.090.09-3,723,000
Aug 11, 20250.090.090.090.090.0911.11%760,000
Aug 8, 20250.080.090.080.080.085.19%160,000
Aug 7, 20250.080.080.080.080.0813.24%800,000
Aug 6, 20250.070.070.070.070.07-20,000
Aug 5, 20250.070.070.070.070.071.49%-
Aug 4, 20250.070.070.070.070.07--
Aug 1, 20250.070.070.070.070.07-40,000
Jul 31, 20250.070.070.070.070.07--
Jul 30, 20250.070.070.070.070.07--
Jul 29, 20250.070.070.070.070.07-9.46%134,080
Jul 28, 20250.070.070.070.070.07--
Jul 25, 20250.070.070.070.070.0713.85%542,624
Jul 24, 20250.070.070.070.070.07-80,000
Jul 23, 20250.070.070.070.070.07--
Jul 22, 20250.070.070.070.070.07-4.41%40,000
Jul 21, 20250.060.070.060.070.077.94%340,000
Jul 18, 20250.060.060.060.060.06--
Jul 17, 20250.060.060.060.060.06-10,000
Jul 16, 20250.070.070.060.060.06-7.35%128,800
Jul 15, 20250.070.070.070.070.07-60,000
Jul 14, 20250.070.070.070.070.07-2.86%120,383
Jul 11, 20250.070.070.070.070.07--
Jul 10, 20250.070.070.070.070.07--
Jul 9, 20250.070.070.070.070.07--
Jul 8, 20250.070.070.070.070.07-5.41%40,000
Jul 7, 20250.070.070.070.070.07--