Wan Kei Group Holdings Limited (HKG:1718)
Hong Kong · Delayed Price · Currency is HKD 0.7500
+0.0300 (4.17%)
Aug 27, 2026, 1:00 PM HKT
Wan Kei Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.76 | 0.76 | 0.69 | 0.75 | 0.75 | 4.17% | 155,000 |
| Aug 26, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -1.37% | 151,500 |
| Aug 25, 2026 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 2.82% | 565,000 |
| Aug 24, 2026 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -5.96% | 550,000 |
| Aug 21, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 0.67% | 330,000 |
| Aug 20, 2026 | 0.76 | 0.80 | 0.74 | 0.75 | 0.75 | - | 415,000 |
| Aug 19, 2026 | 0.75 | 0.79 | 0.71 | 0.75 | 0.75 | 0.67% | 8,950,000 |
| Aug 18, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -5.10% | 205,000 |
| Aug 17, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.88% | 140,000 |
| Aug 14, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 0.63% | 200,500 |
| Aug 13, 2026 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | -0.63% | 525,000 |
| Aug 12, 2026 | 0.84 | 0.87 | 0.75 | 0.80 | 0.80 | -7.51% | 3,865,000 |
| Aug 11, 2026 | 0.88 | 0.96 | 0.83 | 0.87 | 0.87 | -1.70% | 2,235,000 |
| Aug 10, 2026 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | - | 275,000 |
| Aug 7, 2026 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 0.57% | 4,955,000 |
| Aug 6, 2026 | 0.82 | 0.92 | 0.81 | 0.88 | 0.88 | 1.74% | 9,796,500 |
| Aug 5, 2026 | 0.80 | 0.86 | 0.73 | 0.86 | 0.86 | 6.17% | 5,700,000 |
| Aug 4, 2026 | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -1.22% | 875,000 |
| 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 |