Walnut Capital Limited (HKG:0905)
Hong Kong · Delayed Price · Currency is HKD 0.2130
+0.0010 (0.47%)
Oct 30, 2026, 2:46 PM HKT
Walnut Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 160,000 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -9.01% | 184,000 |
| Oct 28, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.48% | 96,010 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 48,000 |
| Oct 26, 2026 | 0.19 | 0.27 | 0.19 | 0.22 | 0.22 | 20.22% | 4,368,010 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.57% | 96,000 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.23% | 320,000 |
| Oct 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 20, 2026 | 0.15 | 0.19 | 0.14 | 0.18 | 0.18 | 7.83% | 1,600,000 |
| Oct 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 1,152,000 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.26% | 1,776,000 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 1,760,000 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.17% | 4,464,000 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 32,000 |
| Oct 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.60% | 48,000 |
| Oct 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.80% | 112,000 |
| Oct 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,248,000 |
| Oct 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 304,000 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 1,584,000 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 784,000 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 288,000 |
| Sep 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.27% | 880,000 |
| Sep 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.66% | 5,856,000 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 512,000 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.07% | 1,040,000 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 352,000 |
| Sep 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.22% | 384,000 |
| Sep 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.51% | 896,000 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.06% | 592,000 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.26% | 1,312,000 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 368,000 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 368,000 |
| Sep 10, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.54% | 560,000 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 832,000 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.14% | 402,000 |
| Sep 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.34% | 272,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 448,000 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | 720,000 |
| Sep 1, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 3.14% | 1,200,000 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 320,000 |
| Aug 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.71% | 1,008,000 |
| Aug 27, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 2.76% | 384,000 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 32,000 |
| Aug 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.48% | 496,000 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 512,000 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 176,000 |
| Aug 20, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 0.74% | 256,000 |