Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 4.740
-0.060 (-1.25%)
Oct 31, 2025, 4:08 PM HKT
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.77 | 4.79 | 4.70 | 4.75 | 4.75 | -1.04% | 2,630,400 |
| Oct 30, 2025 | 4.80 | 4.86 | 4.76 | 4.80 | 4.80 | 0.21% | 6,922,296 |
| Oct 28, 2025 | 4.86 | 4.88 | 4.74 | 4.79 | 4.79 | -2.24% | 4,578,646 |
| Oct 27, 2025 | 4.88 | 4.92 | 4.83 | 4.90 | 4.90 | 1.03% | 3,572,560 |
| Oct 24, 2025 | 4.85 | 4.87 | 4.79 | 4.85 | 4.85 | -0.21% | 5,984,600 |
| Oct 23, 2025 | 4.78 | 4.86 | 4.70 | 4.86 | 4.86 | 1.89% | 5,260,628 |
| Oct 22, 2025 | 4.60 | 4.78 | 4.55 | 4.77 | 4.77 | 3.70% | 17,548,008 |
| Oct 21, 2025 | 4.55 | 4.63 | 4.51 | 4.60 | 4.60 | 2.68% | 8,709,644 |
| Oct 20, 2025 | 4.51 | 4.59 | 4.48 | 4.48 | 4.48 | -0.67% | 3,064,400 |
| Oct 17, 2025 | 4.49 | 4.60 | 4.48 | 4.51 | 4.51 | -2.17% | 4,987,300 |
| Oct 16, 2025 | 4.46 | 4.62 | 4.46 | 4.61 | 4.61 | 1.32% | 4,876,994 |
| Oct 15, 2025 | 4.55 | 4.56 | 4.42 | 4.55 | 4.55 | 1.79% | 6,795,000 |
| Oct 14, 2025 | 4.42 | 4.57 | 4.42 | 4.47 | 4.47 | 1.13% | 8,738,000 |
| Oct 13, 2025 | 4.33 | 4.44 | 4.22 | 4.42 | 4.42 | -0.45% | 7,324,000 |
| Oct 10, 2025 | 4.30 | 4.50 | 4.24 | 4.44 | 4.44 | 2.78% | 13,122,180 |
| Oct 9, 2025 | 4.25 | 4.36 | 4.24 | 4.32 | 4.32 | 1.89% | 5,959,828 |
| Oct 8, 2025 | 4.34 | 4.34 | 4.19 | 4.24 | 4.24 | - | 2,164,400 |
| Oct 6, 2025 | 4.37 | 4.37 | 4.24 | 4.24 | 4.24 | -3.20% | 4,392,800 |
| Oct 3, 2025 | 4.33 | 4.39 | 4.25 | 4.38 | 4.38 | 0.92% | 12,136,800 |
| Oct 2, 2025 | 4.32 | 4.35 | 4.20 | 4.34 | 4.34 | 0.70% | 6,282,059 |
| Sep 30, 2025 | 4.30 | 4.33 | 4.23 | 4.31 | 4.31 | 0.47% | 10,245,525 |
| Sep 29, 2025 | 4.23 | 4.33 | 4.21 | 4.29 | 4.29 | 2.39% | 6,284,800 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.19 | 4.19 | 4.19 | -2.78% | 5,483,767 |
| Sep 25, 2025 | 4.30 | 4.35 | 4.25 | 4.31 | 4.31 | 0.23% | 7,421,600 |
| Sep 24, 2025 | 4.34 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 3,496,859 |
| Sep 23, 2025 | 4.51 | 4.51 | 4.28 | 4.34 | 4.34 | -2.91% | 8,397,200 |
| Sep 22, 2025 | 4.63 | 4.63 | 4.40 | 4.47 | 4.47 | -1.76% | 2,930,400 |
| Sep 19, 2025 | 4.57 | 4.61 | 4.55 | 4.55 | 4.55 | -0.44% | 5,257,200 |
| Sep 18, 2025 | 4.66 | 4.69 | 4.53 | 4.57 | 4.57 | -1.51% | 3,286,000 |
| Sep 17, 2025 | 4.58 | 4.67 | 4.53 | 4.64 | 4.64 | 1.53% | 4,767,200 |
| Sep 16, 2025 | 4.62 | 4.64 | 4.51 | 4.57 | 4.57 | -0.87% | 3,013,200 |
| Sep 15, 2025 | 4.65 | 4.65 | 4.56 | 4.61 | 4.61 | -0.86% | 2,607,400 |
| Sep 12, 2025 | 4.75 | 4.79 | 4.64 | 4.65 | 4.65 | -2.31% | 5,428,000 |
| Sep 11, 2025 | 4.75 | 4.79 | 4.70 | 4.76 | 4.76 | -1.04% | 2,658,800 |
| Sep 10, 2025 | 4.75 | 4.93 | 4.75 | 4.81 | 4.81 | -1.03% | 3,320,800 |
| Sep 9, 2025 | 4.95 | 4.96 | 4.77 | 4.86 | 4.86 | -1.42% | 7,084,028 |
| Sep 8, 2025 | 4.79 | 4.94 | 4.77 | 4.93 | 4.93 | 3.14% | 6,142,000 |
| Sep 5, 2025 | 4.69 | 4.78 | 4.62 | 4.78 | 4.78 | 2.36% | 3,666,400 |
| Sep 4, 2025 | 4.60 | 4.69 | 4.56 | 4.67 | 4.67 | 1.52% | 4,528,800 |
| Sep 3, 2025 | 4.64 | 4.68 | 4.57 | 4.60 | 4.60 | -0.65% | 2,467,200 |
| Sep 2, 2025 | 4.57 | 4.66 | 4.56 | 4.63 | 4.63 | 0.43% | 6,078,800 |
| Sep 1, 2025 | 4.78 | 4.78 | 4.55 | 4.61 | 4.61 | -2.33% | 5,178,000 |
| Aug 29, 2025 | 4.62 | 4.77 | 4.60 | 4.72 | 4.72 | 2.83% | 5,461,901 |
| Aug 28, 2025 | 4.66 | 4.66 | 4.50 | 4.59 | 4.59 | -1.71% | 12,095,301 |
| Aug 27, 2025 | 4.74 | 4.79 | 4.63 | 4.67 | 4.67 | -1.06% | 3,519,900 |
| Aug 26, 2025 | 4.80 | 4.80 | 4.66 | 4.72 | 4.72 | -0.21% | 4,426,414 |
| Aug 25, 2025 | 4.82 | 4.83 | 4.70 | 4.73 | 4.73 | -2.07% | 7,208,410 |
| Aug 22, 2025 | 4.77 | 4.91 | 4.76 | 4.83 | 4.83 | -0.21% | 3,563,200 |
| Aug 21, 2025 | 4.92 | 5.00 | 4.77 | 4.84 | 4.84 | -1.63% | 7,174,400 |
| Aug 20, 2025 | 4.82 | 4.94 | 4.74 | 4.92 | 4.92 | 1.86% | 6,514,841 |