Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 4.660
-0.020 (-0.43%)
At close: Dec 5, 2025
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 4.87 | 4.87 | 4.73 | 4.78 | 4.63 | -0.62% | 2,358,685 |
| Nov 5, 2025 | 4.70 | 4.82 | 4.67 | 4.81 | 4.66 | 0.63% | 2,719,345 |
| Nov 4, 2025 | 4.86 | 4.90 | 4.77 | 4.78 | 4.63 | -2.25% | 5,306,000 |
| Nov 3, 2025 | 4.74 | 4.90 | 4.68 | 4.89 | 4.74 | 3.16% | 5,084,137 |
| Oct 31, 2025 | 4.77 | 4.79 | 4.70 | 4.74 | 4.59 | -1.25% | 3,463,200 |
| Oct 30, 2025 | 4.80 | 4.86 | 4.76 | 4.80 | 4.65 | 0.21% | 6,915,896 |
| Oct 28, 2025 | 4.86 | 4.88 | 4.74 | 4.79 | 4.64 | -2.24% | 4,576,646 |
| Oct 27, 2025 | 4.88 | 4.92 | 4.83 | 4.90 | 4.75 | 1.03% | 3,572,560 |
| Oct 24, 2025 | 4.85 | 4.87 | 4.79 | 4.85 | 4.70 | -0.21% | 5,984,200 |
| Oct 23, 2025 | 4.78 | 4.86 | 4.70 | 4.86 | 4.71 | 1.89% | 5,250,228 |
| Oct 22, 2025 | 4.60 | 4.78 | 4.55 | 4.77 | 4.62 | 3.70% | 17,548,000 |
| Oct 21, 2025 | 4.55 | 4.63 | 4.51 | 4.60 | 4.46 | 2.68% | 8,709,644 |
| Oct 20, 2025 | 4.51 | 4.59 | 4.48 | 4.48 | 4.34 | -0.67% | 3,064,400 |
| Oct 17, 2025 | 4.49 | 4.60 | 4.48 | 4.51 | 4.37 | -2.17% | 4,987,300 |
| Oct 16, 2025 | 4.46 | 4.62 | 4.46 | 4.61 | 4.47 | 1.32% | 4,875,394 |
| Oct 15, 2025 | 4.55 | 4.56 | 4.42 | 4.55 | 4.41 | 1.79% | 6,795,000 |
| Oct 14, 2025 | 4.42 | 4.57 | 4.42 | 4.47 | 4.33 | 1.13% | 8,737,200 |
| Oct 13, 2025 | 4.33 | 4.44 | 4.22 | 4.42 | 4.28 | -0.45% | 7,324,000 |
| Oct 10, 2025 | 4.30 | 4.50 | 4.24 | 4.44 | 4.30 | 2.78% | 13,122,180 |
| Oct 9, 2025 | 4.25 | 4.36 | 4.24 | 4.32 | 4.18 | 1.89% | 5,959,828 |
| Oct 8, 2025 | 4.34 | 4.34 | 4.19 | 4.24 | 4.11 | - | 2,162,800 |
| Oct 6, 2025 | 4.37 | 4.37 | 4.24 | 4.24 | 4.11 | -3.20% | 4,392,800 |
| Oct 3, 2025 | 4.33 | 4.39 | 4.25 | 4.38 | 4.24 | 0.92% | 12,136,800 |
| Oct 2, 2025 | 4.32 | 4.35 | 4.20 | 4.34 | 4.20 | 0.70% | 6,281,659 |
| Sep 30, 2025 | 4.30 | 4.33 | 4.23 | 4.31 | 4.17 | 0.47% | 10,245,520 |
| Sep 29, 2025 | 4.23 | 4.33 | 4.21 | 4.29 | 4.16 | 2.39% | 6,284,800 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.19 | 4.19 | 4.06 | -2.78% | 5,483,767 |
| Sep 25, 2025 | 4.30 | 4.35 | 4.25 | 4.31 | 4.17 | 0.23% | 7,421,600 |
| Sep 24, 2025 | 4.34 | 4.35 | 4.29 | 4.30 | 4.16 | -0.92% | 3,496,859 |