Wai Chi Holdings Company Limited (HKG:1305)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0500 (-5.10%)
Sep 4, 2025, 3:54 PM HKT
Wai Chi Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.98 | 0.98 | 0.91 | 0.98 | 0.98 | 2.08% | 7,000 |
| Sep 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Sep 2, 2025 | 0.95 | 0.98 | 0.90 | 0.97 | 0.97 | 2.11% | 14,000 |
| Sep 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Aug 29, 2025 | 0.95 | 0.97 | 0.90 | 0.97 | 0.97 | 1.04% | 8,000 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.89 | 0.96 | 0.96 | -2.04% | 192,000 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.92 | 0.98 | 0.98 | -1.01% | 53,000 |
| Aug 26, 2025 | 0.99 | 1.00 | 0.89 | 0.99 | 0.99 | - | 73,000 |
| Aug 25, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 11,000 |
| Aug 22, 2025 | 0.97 | 0.99 | 0.87 | 0.97 | 0.97 | - | 23,000 |
| Aug 21, 2025 | 0.86 | 0.98 | 0.86 | 0.97 | 0.97 | 2.11% | 108,000 |
| Aug 20, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | -4.04% | 9,000 |
| Aug 19, 2025 | 0.93 | 0.99 | 0.85 | 0.99 | 0.99 | 6.45% | 64,000 |
| Aug 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Aug 15, 2025 | 0.88 | 1.00 | 0.88 | 0.94 | 0.94 | 6.82% | 95,000 |
| Aug 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 13, 2025 | 0.86 | 0.89 | 0.81 | 0.88 | 0.88 | 3.53% | 126,000 |
| Aug 12, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | 3.66% | 50,000 |
| Aug 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 6, 2025 | 0.83 | 0.83 | 0.75 | 0.82 | 0.82 | -1.20% | 23,000 |
| Aug 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 31, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Jul 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 25, 2025 | 0.84 | 0.85 | 0.77 | 0.85 | 0.85 | 1.19% | 138,000 |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 23, 2025 | 0.82 | 0.85 | 0.73 | 0.84 | 0.84 | 2.44% | 30,000 |
| Jul 22, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 5.13% | 4,295,000 |
| Jul 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 15, 2025 | 0.73 | 0.78 | 0.66 | 0.78 | 0.78 | - | 51,000 |
| Jul 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 11, 2025 | 0.73 | 0.79 | 0.70 | 0.78 | 0.78 | -1.27% | 44,000 |
| Jul 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 4, 2025 | 0.79 | 0.80 | 0.73 | 0.79 | 0.79 | - | 14,000 |
| Jul 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jul 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jun 26, 2025 | 0.78 | 0.79 | 0.73 | 0.79 | 0.79 | - | 643,000 |