Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 2.275
+0.090 (4.12%)
Oct 16, 2026, 4:08 PM HKT
Man Wah Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.21 | 2.33 | 2.21 | 2.28 | 2.28 | 4.12% | 21,865,200 |
| Oct 15, 2026 | 2.28 | 2.34 | 2.18 | 2.19 | 2.19 | -5.21% | 21,800,800 |
| Oct 14, 2026 | 2.38 | 2.39 | 2.27 | 2.31 | 2.31 | -3.15% | 13,440,000 |
| Oct 13, 2026 | 2.58 | 2.58 | 2.33 | 2.38 | 2.38 | -13.45% | 27,931,236 |
| Oct 12, 2026 | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -0.72% | 2,007,600 |
| Oct 9, 2026 | 2.80 | 2.86 | 2.75 | 2.77 | 2.77 | 2.21% | 2,117,200 |
| Oct 8, 2026 | 2.72 | 2.79 | 2.70 | 2.71 | 2.71 | -0.37% | 7,035,720 |
| Oct 7, 2026 | 2.71 | 2.72 | 2.68 | 2.72 | 2.72 | 0.37% | 1,900,800 |
| Oct 6, 2026 | 2.72 | 2.77 | 2.71 | 2.71 | 2.71 | -1.28% | 1,900,400 |
| Oct 5, 2026 | 2.80 | 2.80 | 2.71 | 2.75 | 2.75 | -0.18% | 1,435,600 |
| Oct 2, 2026 | 2.73 | 2.76 | 2.70 | 2.75 | 2.75 | -1.26% | 3,776,180 |
| Sep 30, 2026 | 2.72 | 2.79 | 2.70 | 2.79 | 2.79 | 2.58% | 7,014,346 |
| Sep 29, 2026 | 2.72 | 2.74 | 2.69 | 2.72 | 2.72 | -0.18% | 12,792,000 |
| Sep 28, 2026 | 2.69 | 2.75 | 2.67 | 2.72 | 2.72 | 2.64% | 14,644,400 |
| Sep 25, 2026 | 2.70 | 2.72 | 2.64 | 2.65 | 2.65 | -2.39% | 5,090,036 |
| Sep 24, 2026 | 2.74 | 2.75 | 2.69 | 2.72 | 2.72 | -0.91% | 17,121,200 |
| Sep 23, 2026 | 2.80 | 2.81 | 2.73 | 2.74 | 2.74 | -1.97% | 17,086,800 |
| Sep 22, 2026 | 2.85 | 2.89 | 2.78 | 2.80 | 2.80 | -1.93% | 9,756,821 |
| Sep 21, 2026 | 2.83 | 2.87 | 2.79 | 2.85 | 2.85 | 1.06% | 8,242,706 |
| Sep 18, 2026 | 2.83 | 2.88 | 2.81 | 2.82 | 2.82 | -0.70% | 16,329,600 |
| Sep 17, 2026 | 2.90 | 2.90 | 2.82 | 2.84 | 2.84 | -0.87% | 8,753,560 |
| Sep 16, 2026 | 2.92 | 2.92 | 2.82 | 2.87 | 2.87 | -1.88% | 13,125,600 |
| Sep 15, 2026 | 2.86 | 2.95 | 2.83 | 2.92 | 2.92 | 2.10% | 21,525,600 |
| Sep 14, 2026 | 2.81 | 2.90 | 2.79 | 2.86 | 2.86 | 2.88% | 21,572,870 |
| Sep 11, 2026 | 3.05 | 3.05 | 2.78 | 2.78 | 2.78 | -4.30% | 51,769,299 |
| Sep 10, 2026 | 3.02 | 3.02 | 2.91 | 2.91 | 2.91 | -3.65% | 14,146,000 |
| Sep 9, 2026 | 3.11 | 3.11 | 3.01 | 3.02 | 3.02 | -3.05% | 9,222,000 |
| Sep 8, 2026 | 3.08 | 3.12 | 3.05 | 3.11 | 3.11 | 1.63% | 7,742,000 |
| Sep 7, 2026 | 3.08 | 3.11 | 3.04 | 3.06 | 3.06 | 0.16% | 7,703,200 |
| Sep 4, 2026 | 3.07 | 3.11 | 3.03 | 3.06 | 3.06 | - | 5,789,600 |
| Sep 3, 2026 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | -0.81% | 5,949,856 |
| Sep 2, 2026 | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | -0.81% | 3,267,600 |
| Sep 1, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | - | 5,601,200 |
| Aug 31, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | 3.11 | -0.32% | 6,008,981 |
| Aug 28, 2026 | 3.09 | 3.12 | 3.06 | 3.12 | 3.12 | 0.16% | 5,141,200 |
| Aug 27, 2026 | 3.19 | 3.28 | 3.09 | 3.11 | 3.11 | -2.35% | 7,516,800 |
| Aug 26, 2026 | 3.29 | 3.33 | 3.19 | 3.19 | 3.19 | -2.90% | 7,450,800 |
| Aug 25, 2026 | 3.22 | 3.33 | 3.20 | 3.28 | 3.28 | 2.34% | 20,340,893 |
| Aug 24, 2026 | 3.11 | 3.22 | 3.10 | 3.21 | 3.21 | 2.23% | 7,330,800 |
| Aug 21, 2026 | 3.11 | 3.15 | 3.08 | 3.14 | 3.14 | 0.80% | 6,385,400 |
| Aug 20, 2026 | 3.09 | 3.14 | 3.07 | 3.11 | 3.11 | 1.30% | 3,850,000 |
| Aug 19, 2026 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | -0.16% | 3,759,984 |
| Aug 18, 2026 | 3.09 | 3.11 | 3.05 | 3.08 | 3.08 | -1.13% | 4,093,824 |
| Aug 17, 2026 | 3.12 | 3.14 | 3.10 | 3.11 | 3.11 | 0.16% | 2,916,400 |
| Aug 14, 2026 | 3.11 | 3.11 | 3.07 | 3.11 | 3.11 | 0.16% | 4,674,800 |
| Aug 13, 2026 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -1.43% | 4,632,768 |
| Aug 12, 2026 | 3.21 | 3.21 | 3.10 | 3.15 | 3.15 | -0.32% | 6,041,600 |
| Aug 11, 2026 | 3.21 | 3.22 | 3.13 | 3.16 | 3.16 | -1.56% | 4,244,400 |
| Aug 10, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 2.56% | 8,771,600 |
| Aug 7, 2026 | 3.15 | 3.15 | 3.04 | 3.13 | 3.13 | 0.64% | 6,758,600 |