Wan Kei Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	375,000
May 19, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	-
May 18, 2026	0.34	0.34	0.30	0.31	0.31	-15.28%	7,265,000
May 15, 2026	0.35	0.36	0.35	0.36	0.36	-	115,000
May 14, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	680,000
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	185,000
May 12, 2026	0.36	0.36	0.34	0.36	0.36	-5.26%	825,000
May 11, 2026	0.34	0.39	0.34	0.38	0.38	4.11%	295,000
May 8, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	535,000
May 7, 2026	0.36	0.36	0.36	0.36	0.36	-	95,000
May 6, 2026	0.31	0.40	0.31	0.36	0.36	16.13%	5,340,000
May 5, 2026	0.33	0.35	0.30	0.31	0.31	-6.06%	950,000
May 4, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	170,000
Apr 30, 2026	0.33	0.35	0.33	0.35	0.35	-	205,000
Apr 29, 2026	0.35	0.35	0.31	0.35	0.35	-1.43%	1,290,000
Apr 28, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	45,000
Apr 27, 2026	0.36	0.36	0.35	0.35	0.35	1.47%	135,000
Apr 24, 2026	0.36	0.36	0.34	0.34	0.34	-6.85%	115,000
Apr 23, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	165,000
Apr 22, 2026	0.36	0.37	0.36	0.36	0.36	-1.39%	19,500
Apr 21, 2026	0.34	0.36	0.34	0.36	0.36	4.35%	70,000
Apr 20, 2026	0.35	0.35	0.34	0.35	0.35	-	330,000
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	245,000
Apr 16, 2026	0.35	0.36	0.33	0.36	0.36	1.43%	1,195,000
Apr 15, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	235,000
Apr 14, 2026	0.36	0.38	0.35	0.36	0.36	1.41%	690,000
Apr 13, 2026	0.37	0.38	0.35	0.36	0.36	-4.05%	3,075,000
Apr 10, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	365,000
Apr 9, 2026	0.38	0.38	0.35	0.38	0.38	4.11%	555,000
Apr 8, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	455,000
Apr 2, 2026	0.37	0.41	0.36	0.38	0.38	1.33%	335,000
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	-	695,000
Mar 31, 2026	0.40	0.40	0.37	0.38	0.38	-2.60%	615,000
Mar 30, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	290,000
Mar 27, 2026	0.41	0.41	0.40	0.40	0.40	-4.82%	200,000
Mar 26, 2026	0.40	0.42	0.39	0.42	0.42	3.75%	1,905,000
Mar 25, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	70,000
Mar 24, 2026	0.41	0.42	0.40	0.42	0.42	-2.35%	110,000
Mar 23, 2026	0.41	0.43	0.40	0.43	0.43	1.19%	580,000
Mar 20, 2026	0.42	0.44	0.42	0.42	0.42	5.00%	755,000
Mar 19, 2026	0.40	0.44	0.40	0.40	0.40	-1.23%	2,058,000
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	165,000
Mar 17, 2026	0.45	0.45	0.41	0.41	0.41	-7.87%	380,000
Mar 16, 2026	0.37	0.45	0.36	0.45	0.45	17.11%	17,715,000
Mar 13, 2026	0.37	0.38	0.37	0.38	0.38	-	95,000