Wan Kei Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.45	0.49	0.45	0.49	0.49	7.78%	460,000
Feb 13, 2026	0.48	0.48	0.45	0.45	0.45	-1.10%	715,000
Feb 12, 2026	0.45	0.52	0.44	0.46	0.46	3.41%	3,538,000
Feb 11, 2026	0.49	0.49	0.44	0.44	0.44	-9.28%	1,196,000
Feb 10, 2026	0.37	0.49	0.37	0.49	0.49	36.62%	9,406,500
Feb 9, 2026	0.32	0.36	0.32	0.36	0.36	14.52%	1,751,500
Feb 6, 2026	0.33	0.33	0.31	0.31	0.31	-	330,000
Feb 5, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	395,000
Feb 4, 2026	0.33	0.39	0.32	0.33	0.33	15.79%	4,635,000
Feb 3, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	80,000
Feb 2, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	92,500
Jan 30, 2026	0.31	0.33	0.31	0.31	0.31	-	2,050,000
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	240,000
Jan 28, 2026	0.33	0.34	0.31	0.31	0.31	1.67%	740,000
Jan 27, 2026	0.30	0.34	0.30	0.30	0.30	-6.25%	1,792,000
Jan 26, 2026	0.32	0.32	0.29	0.32	0.32	-3.03%	1,705,000
Jan 23, 2026	0.33	0.36	0.31	0.33	0.33	-5.71%	3,135,000
Jan 22, 2026	0.25	0.41	0.24	0.35	0.35	50.21%	33,665,500
Jan 21, 2026	0.27	0.28	0.22	0.23	0.23	-8.63%	1,985,000
Jan 20, 2026	0.28	0.28	0.26	0.26	0.26	-3.77%	1,189,000
Jan 19, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	263,500
Jan 16, 2026	0.28	0.32	0.27	0.27	0.27	1.89%	2,423,500
Jan 15, 2026	0.27	0.29	0.26	0.27	0.27	-1.85%	172,000
Jan 14, 2026	0.27	0.27	0.27	0.27	0.27	-	5,335,000
Jan 13, 2026	0.29	0.30	0.27	0.27	0.27	-12.90%	1,260,000
Jan 12, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	588,000
Jan 9, 2026	0.28	0.31	0.26	0.30	0.30	7.14%	7,745,500
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-	130,000
Jan 7, 2026	0.28	0.31	0.28	0.28	0.28	-	1,835,000
Jan 6, 2026	0.27	0.28	0.27	0.28	0.28	7.69%	340,000
Jan 5, 2026	0.27	0.27	0.25	0.26	0.26	-5.45%	315,000
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	-	495,000
Dec 31, 2025	0.30	0.32	0.27	0.28	0.28	-	20,000
Dec 30, 2025	0.30	0.30	0.28	0.28	0.28	-5.17%	35,000
Dec 29, 2025	0.28	0.29	0.27	0.29	0.29	-	235,000
Dec 24, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	214,000
Dec 23, 2025	0.30	0.30	0.27	0.28	0.28	-6.78%	255,000
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	290,000
Dec 19, 2025	0.30	0.32	0.29	0.30	0.30	-	370,000
Dec 18, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	140,000
Dec 17, 2025	0.32	0.33	0.30	0.32	0.32	-	465,000
Dec 16, 2025	0.31	0.33	0.31	0.32	0.32	-3.08%	110,000
Dec 15, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	45,000
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	10,000
Dec 11, 2025	0.34	0.34	0.33	0.33	0.33	1.54%	30,000
Dec 10, 2025	0.35	0.35	0.33	0.33	0.33	-7.14%	220,500
Dec 9, 2025	0.36	0.36	0.33	0.35	0.35	-	320,000
Dec 8, 2025	0.32	0.35	0.32	0.35	0.35	12.90%	585,000
Dec 5, 2025	0.29	0.34	0.29	0.31	0.31	6.90%	310,000
Dec 4, 2025	0.28	0.30	0.28	0.29	0.29	-3.33%	204,500