Wenye Group Holdings Limited (HKG:1802)
Hong Kong · Delayed Price · Currency is HKD 0.0450
+0.0020 (4.65%)
Dec 3, 2025, 2:54 PM HKT
Wenye Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 1,362,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 1,366,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 288,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 618,000 |
| Nov 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.82% | 2,796,000 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 1,064,000 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 1,176,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.08% | 10,888,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 2,614,000 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 272,000 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 390,000 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 296,000 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 320,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 134,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 740,000 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,240,000 |
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 10,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 184,000 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 28,000 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 52,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 696,000 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 704,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 582,000 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 176,000 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 2,000 |
| Oct 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.52% | 1,014,000 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 850,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 594,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 114,000 |
| Oct 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 102,000 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,938,000 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,764,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 328,000 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,340,000 |
| Sep 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 776,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.42% | 1,894,000 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -5.88% | 12,614,000 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 382,000 |