Wan Kei Group Holdings Limited (HKG:1718)
Hong Kong · Delayed Price · Currency is HKD 0.2150
-0.0030 (-1.38%)
Nov 4, 2025, 1:35 PM HKT
Wan Kei Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -3.21% | 470,000 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 100,000 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.11% | 505,000 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.87% | 42,000 |
| Oct 28, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 10.00% | 538,000 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 2,245,000 |
| Oct 24, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 475,000 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.51% | 2,870,000 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.20% | 1,095,000 |
| Oct 21, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -1.24% | 1,105,000 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 3,785,000 |
| Oct 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 140,000 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 465,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 149,000 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.41% | 1,655,000 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 429,500 |
| Oct 10, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 2.00% | 1,845,000 |
| Oct 9, 2025 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | 8.23% | 1,880,000 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -7.60% | 980,000 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 1,740,000 |
| Oct 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 710,000 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,840,000 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 1.89% | 445,000 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 105,000 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 217,500 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 260,500 |
| Sep 24, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -1.75% | 2,145,000 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 110,000 |
| Sep 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 190,000 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 57,000 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 20,000 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.26 | 0.29 | 0.29 | -7.94% | 1,265,000 |
| Sep 16, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 35,000 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 75,000 |
| Sep 12, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 5,825,000 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 85,000 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 9, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 273,000 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 125,000 |
| Sep 5, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 180,000 |
| Sep 4, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 1,075,000 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 822,000 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 450,000 |
| Sep 1, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 480,500 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 335,000 |
| Aug 28, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 560,000 |
| Aug 27, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -1.79% | 11,420,000 |
| Aug 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 642,000 |
| Aug 25, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 849,500 |
| Aug 22, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 265,000 |