Walnut Capital Limited (HKG:0905)
Hong Kong · Delayed Price · Currency is HKD 0.1600
-0.0070 (-4.19%)
Jun 23, 2026, 3:59 PM HKT
Walnut Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -4.02% | 256,000 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | -0.57% | 64,000 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 880,000 |
| Jun 17, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.29% | 144,000 |
| Jun 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.23% | 112,000 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 112,000 |
| Jun 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.72% | 2,000,000 |
| Jun 11, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 18.24% | 2,320,000 |
| Jun 10, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.27% | 2,576,000 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.85% | 1,776,000 |
| Jun 8, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 896,000 |
| Jun 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.03% | 1,392,000 |
| Jun 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.13% | 1,008,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.85% | 1,936,000 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,040,000 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 96,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 736,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.10% | 1,008,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 1,168,000 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 176,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.82% | 704,000 |
| May 21, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.08% | 1,472,000 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,096,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 288,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.45% | 896,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.93% | 560,000 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 560,000 |
| May 13, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 1.48% | 1,424,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 1,952,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,944,000 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,328,000 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.30% | 1,584,000 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 848,000 |
| May 5, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 2.44% | 7,312,000 |
| May 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 1,376,000 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,264,000 |
| Apr 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.50% | 3,216,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 2,224,000 |
| Apr 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.52% | 3,968,000 |
| Apr 24, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.58% | 2,334,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.11% | 3,264,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.21% | 5,824,000 |
| Apr 21, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 0.49% | 10,384,000 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -3.29% | 5,212,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.48% | 3,728,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.46% | 5,024,000 |
| Apr 15, 2026 | 0.23 | 0.28 | 0.22 | 0.23 | 0.23 | 0.87% | 18,288,500 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -16.73% | 36,461,600 |
| Apr 13, 2026 | 0.34 | 0.35 | 0.28 | 0.28 | 0.28 | -17.91% | 24,993,000 |
| Apr 10, 2026 | 0.70 | 0.75 | 0.30 | 0.34 | 0.34 | -51.45% | 96,786,000 |