Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 4.520
-0.060 (-1.31%)
Jan 21, 2026, 1:24 PM HKT
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.51 | 4.61 | 4.50 | 4.58 | 4.58 | 1.55% | 3,388,000 |
| Jan 19, 2026 | 4.56 | 4.57 | 4.49 | 4.51 | 4.51 | -0.88% | 2,548,000 |
| Jan 16, 2026 | 4.66 | 4.74 | 4.54 | 4.55 | 4.55 | -2.15% | 5,406,271 |
| Jan 15, 2026 | 4.76 | 4.79 | 4.64 | 4.65 | 4.65 | -2.72% | 9,005,653 |
| Jan 14, 2026 | 4.88 | 4.95 | 4.75 | 4.78 | 4.78 | -2.65% | 22,176,050 |
| Jan 13, 2026 | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | 1.24% | 9,426,236 |
| Jan 12, 2026 | 4.68 | 4.87 | 4.67 | 4.85 | 4.85 | 3.63% | 7,609,200 |
| Jan 9, 2026 | 4.69 | 4.72 | 4.61 | 4.68 | 4.68 | -0.21% | 1,767,232 |
| Jan 8, 2026 | 4.65 | 4.70 | 4.52 | 4.69 | 4.69 | 1.74% | 6,825,687 |
| Jan 7, 2026 | 4.56 | 4.61 | 4.53 | 4.61 | 4.61 | 1.10% | 2,146,404 |
| Jan 6, 2026 | 4.61 | 4.64 | 4.52 | 4.56 | 4.56 | -1.94% | 8,098,433 |
| Jan 5, 2026 | 4.64 | 4.68 | 4.54 | 4.65 | 4.65 | 0.22% | 2,500,042 |
| Jan 2, 2026 | 4.61 | 4.65 | 4.57 | 4.64 | 4.64 | 1.53% | 1,057,200 |
| Dec 31, 2025 | 4.56 | 4.61 | 4.52 | 4.57 | 4.57 | 0.44% | 1,400,000 |
| Dec 30, 2025 | 4.63 | 4.65 | 4.51 | 4.55 | 4.55 | -1.73% | 5,798,602 |
| Dec 29, 2025 | 4.89 | 4.89 | 4.60 | 4.63 | 4.63 | -3.94% | 3,530,917 |
| Dec 24, 2025 | 4.89 | 4.89 | 4.79 | 4.82 | 4.82 | -1.23% | 907,615 |
| Dec 23, 2025 | 4.89 | 4.90 | 4.76 | 4.88 | 4.88 | 0.83% | 8,137,200 |
| Dec 22, 2025 | 4.77 | 4.88 | 4.65 | 4.84 | 4.84 | 1.89% | 9,823,600 |
| Dec 19, 2025 | 4.43 | 4.94 | 4.40 | 4.75 | 4.75 | 7.95% | 22,409,886 |
| Dec 18, 2025 | 4.41 | 4.44 | 4.34 | 4.40 | 4.40 | -0.23% | 2,832,800 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.33 | 4.41 | 4.41 | - | 3,743,682 |
| Dec 16, 2025 | 4.55 | 4.55 | 4.38 | 4.41 | 4.41 | -2.65% | 6,604,819 |
| Dec 15, 2025 | 4.50 | 4.58 | 4.47 | 4.53 | 4.53 | -0.22% | 1,265,200 |
| Dec 12, 2025 | 4.53 | 4.55 | 4.48 | 4.54 | 4.54 | 1.11% | 1,848,962 |
| Dec 11, 2025 | 4.56 | 4.57 | 4.46 | 4.49 | 4.49 | -0.44% | 1,965,600 |
| Dec 10, 2025 | 4.54 | 4.54 | 4.46 | 4.51 | 4.51 | -0.44% | 2,594,400 |
| Dec 9, 2025 | 4.62 | 4.72 | 4.51 | 4.53 | 4.53 | -1.95% | 3,629,367 |
| Dec 8, 2025 | 4.69 | 4.78 | 4.59 | 4.62 | 4.62 | -0.86% | 6,520,823 |
| Dec 5, 2025 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -0.43% | 3,396,619 |
| Dec 4, 2025 | 4.67 | 4.74 | 4.62 | 4.68 | 4.68 | -0.21% | 2,704,941 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.65 | 4.69 | 4.69 | -1.05% | 2,611,679 |
| Dec 2, 2025 | 4.71 | 4.80 | 4.71 | 4.74 | 4.74 | 0.64% | 2,766,901 |
| Dec 1, 2025 | 4.68 | 4.76 | 4.63 | 4.71 | 4.71 | -1.26% | 2,760,932 |
| Nov 28, 2025 | 4.75 | 4.79 | 4.72 | 4.77 | 4.62 | 0.21% | 2,359,600 |
| Nov 27, 2025 | 4.72 | 4.82 | 4.69 | 4.76 | 4.61 | -0.63% | 2,269,143 |
| Nov 26, 2025 | 4.75 | 4.83 | 4.72 | 4.79 | 4.64 | 0.84% | 2,399,564 |
| Nov 25, 2025 | 4.74 | 4.79 | 4.70 | 4.75 | 4.60 | 0.42% | 2,893,600 |
| Nov 24, 2025 | 4.80 | 4.85 | 4.72 | 4.73 | 4.58 | -0.84% | 2,170,400 |
| Nov 21, 2025 | 4.75 | 4.82 | 4.70 | 4.77 | 4.62 | -1.04% | 3,767,683 |
| Nov 20, 2025 | 4.85 | 4.88 | 4.78 | 4.82 | 4.67 | -0.41% | 6,765,600 |
| Nov 19, 2025 | 5.10 | 5.11 | 4.80 | 4.84 | 4.69 | -5.10% | 10,659,850 |
| Nov 18, 2025 | 5.18 | 5.29 | 5.05 | 5.10 | 4.94 | -1.92% | 12,446,760 |
| Nov 17, 2025 | 5.03 | 5.24 | 5.02 | 5.20 | 5.04 | 2.97% | 6,716,000 |
| Nov 14, 2025 | 5.16 | 5.16 | 4.99 | 5.05 | 4.89 | -0.98% | 3,342,083 |
| Nov 13, 2025 | 5.07 | 5.19 | 5.03 | 5.10 | 4.94 | 1.39% | 3,259,600 |
| Nov 12, 2025 | 4.93 | 5.05 | 4.93 | 5.03 | 4.87 | 0.40% | 4,233,726 |
| Nov 11, 2025 | 5.04 | 5.04 | 4.93 | 5.01 | 4.85 | -0.20% | 3,714,192 |
| Nov 10, 2025 | 4.80 | 5.02 | 4.75 | 5.02 | 4.86 | 4.58% | 7,334,622 |
| Nov 7, 2025 | 4.76 | 4.85 | 4.76 | 4.80 | 4.65 | 0.42% | 3,059,188 |