Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 4.630
+0.080 (1.76%)
Mar 6, 2026, 4:08 PM HKT
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.60 | 4.63 | 4.48 | 4.63 | 4.63 | 1.76% | 2,333,286 |
| Mar 5, 2026 | 4.75 | 4.66 | 4.48 | 4.55 | 4.55 | -0.44% | 7,311,240 |
| Mar 4, 2026 | 4.82 | 4.82 | 4.48 | 4.57 | 4.57 | -3.18% | 9,685,600 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.68 | 4.72 | 4.72 | -3.87% | 8,270,000 |
| Mar 2, 2026 | 5.00 | 5.04 | 4.89 | 4.91 | 4.91 | -3.73% | 6,187,600 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.03 | 5.10 | 5.10 | 1.19% | 4,492,400 |
| Feb 26, 2026 | 5.08 | 5.20 | 5.02 | 5.04 | 5.04 | -0.59% | 8,647,600 |
| Feb 25, 2026 | 4.83 | 5.11 | 4.83 | 5.07 | 5.07 | 4.11% | 13,235,270 |
| Feb 24, 2026 | 4.91 | 4.91 | 4.79 | 4.87 | 4.87 | -0.81% | 3,142,400 |
| Feb 23, 2026 | 4.85 | 4.93 | 4.79 | 4.91 | 4.91 | 2.72% | 961,600 |
| Feb 20, 2026 | 5.03 | 5.03 | 4.77 | 4.78 | 4.78 | -4.97% | 5,488,080 |
| Feb 16, 2026 | 4.91 | 5.03 | 4.82 | 5.03 | 5.03 | 2.44% | 1,077,200 |
| Feb 13, 2026 | 4.94 | 5.00 | 4.85 | 4.91 | 4.91 | -0.81% | 3,402,028 |
| Feb 12, 2026 | 5.06 | 5.06 | 4.93 | 4.95 | 4.95 | -1.00% | 3,937,200 |
| Feb 11, 2026 | 4.96 | 5.09 | 4.92 | 5.00 | 5.00 | 0.81% | 4,698,000 |
| Feb 10, 2026 | 4.96 | 5.02 | 4.94 | 4.96 | 4.96 | - | 3,621,400 |
| Feb 9, 2026 | 5.03 | 5.04 | 4.91 | 4.96 | 4.96 | -0.60% | 3,835,202 |
| Feb 6, 2026 | 5.04 | 5.04 | 4.92 | 4.99 | 4.99 | - | 4,618,592 |
| Feb 5, 2026 | 5.03 | 5.07 | 4.90 | 4.99 | 4.99 | 0.60% | 3,550,562 |
| Feb 4, 2026 | 4.86 | 5.00 | 4.81 | 4.96 | 4.96 | 2.06% | 5,620,000 |
| Feb 3, 2026 | 4.80 | 4.88 | 4.66 | 4.86 | 4.86 | 2.75% | 4,225,414 |
| Feb 2, 2026 | 4.84 | 4.88 | 4.67 | 4.73 | 4.73 | -2.27% | 6,200,059 |
| Jan 30, 2026 | 5.01 | 5.04 | 4.82 | 4.84 | 4.84 | -3.39% | 4,558,496 |
| Jan 29, 2026 | 4.80 | 5.07 | 4.73 | 5.01 | 5.01 | 4.38% | 13,002,980 |
| Jan 28, 2026 | 4.73 | 4.84 | 4.71 | 4.80 | 4.80 | -0.21% | 3,843,244 |
| Jan 27, 2026 | 4.78 | 4.87 | 4.76 | 4.81 | 4.81 | 0.63% | 3,128,186 |
| Jan 26, 2026 | 4.68 | 4.82 | 4.66 | 4.78 | 4.78 | 2.14% | 8,100,042 |
| Jan 23, 2026 | 4.64 | 4.76 | 4.64 | 4.68 | 4.68 | 0.86% | 6,913,200 |
| Jan 22, 2026 | 4.53 | 4.67 | 4.53 | 4.64 | 4.64 | 1.98% | 4,464,928 |
| Jan 21, 2026 | 4.56 | 4.61 | 4.50 | 4.55 | 4.55 | -0.66% | 5,436,065 |
| 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 |