Wan Kei Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.82	0.87	0.79	0.82	0.82	-1.20%	2,550,000
Jul 31, 2026	0.82	0.93	0.81	0.83	0.83	2.47%	4,380,000
Jul 30, 2026	0.83	0.84	0.77	0.81	0.81	-2.41%	1,160,000
Jul 29, 2026	0.83	0.85	0.76	0.83	0.83	1.22%	2,582,500
Jul 28, 2026	0.80	0.86	0.72	0.82	0.82	3.80%	3,179,000
Jul 27, 2026	0.89	0.95	0.74	0.79	0.79	-14.13%	23,493,000
Jul 24, 2026	0.58	0.94	0.56	0.92	0.92	67.27%	24,948,500
Jul 23, 2026	0.45	0.58	0.45	0.55	0.55	23.60%	22,146,000
Jul 22, 2026	0.41	0.49	0.41	0.45	0.45	8.54%	4,506,500
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 20, 2026	0.38	0.42	0.38	0.41	0.41	3.80%	745,000
Jul 17, 2026	0.37	0.40	0.37	0.40	0.40	5.33%	1,240,000
Jul 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	15,000
Jul 15, 2026	0.36	0.40	0.36	0.39	0.39	8.45%	1,410,000
Jul 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 13, 2026	0.36	0.37	0.36	0.36	0.36	-	195,000
Jul 10, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	40,000
Jul 9, 2026	0.38	0.38	0.36	0.36	0.36	-	989,500
Jul 8, 2026	0.36	0.38	0.35	0.36	0.36	-	255,000
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-	10,000
Jul 6, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Jul 3, 2026	0.36	0.38	0.36	0.36	0.36	1.41%	355,000
Jul 2, 2026	0.38	0.38	0.37	0.36	0.36	-2.74%	375,000
Jun 30, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	505,000
Jun 29, 2026	0.38	0.38	0.36	0.38	0.38	2.74%	280,000
Jun 26, 2026	0.38	0.38	0.37	0.37	0.37	2.82%	450,000
Jun 25, 2026	0.34	0.38	0.34	0.36	0.36	-1.39%	410,000
Jun 24, 2026	0.33	0.37	0.33	0.36	0.36	1.41%	1,195,000
Jun 23, 2026	0.36	0.37	0.34	0.36	0.36	-	783,000
Jun 22, 2026	0.36	0.38	0.36	0.36	0.36	-1.39%	455,000
Jun 18, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	85,000
Jun 17, 2026	0.36	0.38	0.36	0.37	0.37	1.37%	961,500
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	95,000
Jun 15, 2026	0.35	0.37	0.34	0.37	0.37	10.45%	8,510,000
Jun 12, 2026	0.35	0.35	0.34	0.34	0.34	-	800,000
Jun 11, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	2,150,000
Jun 10, 2026	0.33	0.33	0.32	0.33	0.33	-4.41%	380,000
Jun 9, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	290,000
Jun 8, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	285,000
Jun 5, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	485,000
Jun 4, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	570,000
Jun 3, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	47,000
Jun 2, 2026	0.33	0.35	0.33	0.33	0.33	-	160,000
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-	35,000
May 29, 2026	0.34	0.34	0.33	0.33	0.33	-	1,020,000
May 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	485,000
May 27, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	350,000
May 26, 2026	0.32	0.36	0.32	0.33	0.33	-	8,875,000
May 22, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	170,500
May 21, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	540,000