Wan Kei Group Holdings Limited (HKG:1718)
Hong Kong · Delayed Price · Currency is HKD 0.4100
-0.0100 (-2.38%)
Oct 16, 2026, 3:48 PM HKT
Wan Kei Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.38% | 220,000 |
| Oct 15, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 211,000 |
| Oct 14, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -4.35% | 235,000 |
| Oct 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 25,000 |
| Oct 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Oct 9, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -3.16% | 345,000 |
| Oct 8, 2026 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -11.21% | 860,000 |
| Oct 7, 2026 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -10.08% | 119,000 |
| Oct 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 10,000 |
| Oct 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 510,000 |
| Sep 28, 2026 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 0.84% | 15,000 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 22, 2026 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 13.33% | 190,000 |
| Sep 21, 2026 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -8.70% | 260,000 |
| Sep 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.77% | 15,000 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.83% | 10,000 |
| Sep 16, 2026 | 0.57 | 0.69 | 0.57 | 0.60 | 0.60 | 0.84% | 260,000 |
| Sep 15, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -0.83% | 102,000 |
| Sep 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,000 |
| Sep 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,000 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 25,000 |
| Sep 9, 2026 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | -3.23% | 455,000 |
| Sep 8, 2026 | 0.64 | 0.72 | 0.60 | 0.62 | 0.62 | -1.59% | 855,000 |
| Sep 7, 2026 | 0.75 | 0.75 | 0.59 | 0.63 | 0.63 | -11.89% | 2,674,000 |
| Sep 4, 2026 | 0.70 | 0.72 | 0.65 | 0.72 | 0.72 | 2.14% | 290,000 |
| Sep 3, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -5.41% | 350,000 |
| Sep 2, 2026 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | -1.99% | 730,000 |
| Sep 1, 2026 | 0.77 | 0.77 | 0.72 | 0.76 | 0.76 | 2.03% | 335,000 |
| Aug 31, 2026 | 0.75 | 0.75 | 0.69 | 0.74 | 0.74 | -1.33% | 200,000 |
| Aug 28, 2026 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | - | 250,000 |
| 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 |