Wanjia Group Holdings Limited (HKG:0401)
Hong Kong · Delayed Price · Currency is HKD 0.1780
-0.0010 (-0.56%)
Jun 8, 2026, 4:09 PM HKT
Wanjia Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 80,000 |
| Jun 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.29% | 100,000 |
| Jun 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -10.05% | 220,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 640 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 120,000 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 80,640 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.83% | 20,256 |
| May 28, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -7.58% | 360,320 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 1,680,000 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500,000 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.14% | 722,048 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 1,963,810 |
| May 19, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.21% | 843,810 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.02% | 520,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 260,128 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 432 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 80,000 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 160,000 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.26% | 40,000 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 120,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 260,000 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 340,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 20,000 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | 1,320,000 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.21% | 2,035,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 6.67% | 540,000 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 121,920 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -6.35% | 760,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 613,568 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 3,340,000 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.94% | 3,624,032 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.26% | 1,680,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -6.84% | 780,320 |
| Apr 15, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 5.56% | 2,408,060 |
| Apr 14, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 4.05% | 3,820,442 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.13 | 0.17 | 0.17 | 0.58% | 3,708,726 |
| Apr 10, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 37.60% | 11,744,770 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.76% | 1,640,256 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 3,440,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 0.89% | 6,033,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.11% | 154,608 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 2,560 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.67% | 920,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 60,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 40,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 60,000 |