Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 4.800
-0.060 (-1.23%)
Sep 10, 2025, 11:59 AM HKT
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.95 | 4.96 | 4.77 | 4.86 | 4.86 | -1.42% | 7,094,828 |
| 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 |
| Aug 19, 2025 | 4.76 | 4.85 | 4.75 | 4.83 | 4.83 | 1.90% | 9,336,387 |
| Aug 18, 2025 | 4.81 | 4.85 | 4.69 | 4.74 | 4.74 | -0.42% | 6,139,200 |
| Aug 15, 2025 | 4.63 | 4.80 | 4.60 | 4.76 | 4.76 | 2.15% | 9,401,800 |
| Aug 14, 2025 | 4.65 | 4.73 | 4.58 | 4.66 | 4.66 | 1.97% | 9,848,450 |
| Aug 13, 2025 | 4.61 | 4.61 | 4.48 | 4.57 | 4.57 | 0.22% | 8,890,000 |
| Aug 12, 2025 | 4.66 | 4.70 | 4.50 | 4.56 | 4.56 | -0.87% | 8,924,800 |
| Aug 11, 2025 | 4.45 | 4.64 | 4.43 | 4.60 | 4.60 | 3.37% | 7,014,324 |
| Aug 8, 2025 | 4.50 | 4.56 | 4.43 | 4.45 | 4.45 | -1.11% | 2,412,374 |
| Aug 7, 2025 | 4.43 | 4.53 | 4.43 | 4.50 | 4.50 | 1.35% | 3,932,400 |
| Aug 6, 2025 | 4.45 | 4.49 | 4.40 | 4.44 | 4.44 | -0.22% | 2,441,994 |
| Aug 5, 2025 | 4.43 | 4.49 | 4.36 | 4.45 | 4.45 | 0.68% | 2,829,881 |
| Aug 4, 2025 | 4.33 | 4.45 | 4.33 | 4.42 | 4.42 | 0.91% | 4,250,000 |
| Aug 1, 2025 | 4.42 | 4.48 | 4.36 | 4.38 | 4.38 | -1.13% | 3,895,200 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.40 | 4.43 | 4.43 | -4.94% | 11,397,200 |
| Jul 30, 2025 | 4.65 | 4.73 | 4.56 | 4.66 | 4.66 | 1.08% | 9,560,800 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.54 | 4.61 | 4.61 | -0.43% | 4,364,800 |
| Jul 28, 2025 | 4.60 | 4.68 | 4.57 | 4.63 | 4.63 | 0.87% | 7,198,000 |
| Jul 25, 2025 | 4.65 | 4.69 | 4.55 | 4.59 | 4.59 | -2.13% | 6,293,200 |
| Jul 24, 2025 | 4.58 | 4.69 | 4.56 | 4.69 | 4.69 | 1.96% | 10,898,171 |
| Jul 23, 2025 | 4.58 | 4.69 | 4.58 | 4.60 | 4.60 | 0.66% | 8,078,400 |
| Jul 22, 2025 | 4.59 | 4.60 | 4.51 | 4.57 | 4.57 | -0.22% | 7,704,000 |
| Jul 21, 2025 | 4.50 | 4.62 | 4.50 | 4.58 | 4.58 | 1.78% | 6,816,000 |
| Jul 18, 2025 | 4.43 | 4.50 | 4.36 | 4.50 | 4.50 | 1.58% | 8,699,600 |
| Jul 17, 2025 | 4.48 | 4.52 | 4.36 | 4.43 | 4.43 | -1.34% | 16,699,200 |
| Jul 16, 2025 | 4.39 | 4.52 | 4.39 | 4.49 | 4.49 | 0.90% | 14,493,200 |
| Jul 15, 2025 | 4.43 | 4.47 | 4.34 | 4.45 | 4.45 | 0.23% | 12,484,000 |
| Jul 14, 2025 | 4.47 | 4.47 | 4.39 | 4.44 | 4.44 | 0.23% | 10,151,600 |
| Jul 11, 2025 | 4.42 | 4.48 | 4.40 | 4.43 | 4.43 | 0.68% | 10,114,800 |
| Jul 10, 2025 | 4.35 | 4.44 | 4.33 | 4.40 | 4.40 | 1.38% | 7,766,800 |
| Jul 9, 2025 | 4.35 | 4.44 | 4.30 | 4.34 | 4.34 | 0.46% | 15,500,000 |
| Jul 8, 2025 | 4.39 | 4.39 | 4.27 | 4.32 | 4.32 | -0.46% | 6,270,000 |
| Jul 7, 2025 | 4.34 | 4.35 | 4.26 | 4.34 | 4.34 | 0.46% | 6,305,673 |
| Jul 4, 2025 | 4.20 | 4.37 | 4.19 | 4.32 | 4.32 | -0.92% | 5,878,776 |
| Jul 3, 2025 | 4.37 | 4.45 | 4.33 | 4.36 | 4.24 | - | 3,974,776 |
| Jul 2, 2025 | 4.34 | 4.39 | 4.28 | 4.36 | 4.24 | 1.16% | 5,913,930 |