Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 4.320
-0.060 (-1.37%)
May 12, 2026, 4:08 PM HKT
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.31 | 4.38 | 4.27 | 4.38 | 4.38 | 1.39% | 4,936,000 |
| May 8, 2026 | 4.42 | 4.43 | 4.27 | 4.32 | 4.32 | -2.26% | 4,853,924 |
| May 7, 2026 | 4.42 | 4.44 | 4.36 | 4.42 | 4.42 | 2.08% | 5,040,800 |
| May 6, 2026 | 4.33 | 4.35 | 4.26 | 4.33 | 4.33 | 0.46% | 4,028,430 |
| May 5, 2026 | 4.35 | 4.35 | 4.25 | 4.31 | 4.31 | 0.23% | 1,602,400 |
| May 4, 2026 | 4.14 | 4.32 | 4.14 | 4.30 | 4.30 | 0.94% | 1,865,200 |
| Apr 30, 2026 | 4.35 | 4.39 | 4.23 | 4.26 | 4.26 | -2.07% | 3,194,400 |
| Apr 29, 2026 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 2.59% | 3,346,000 |
| Apr 28, 2026 | 4.25 | 4.26 | 4.19 | 4.24 | 4.24 | -0.70% | 3,333,600 |
| Apr 27, 2026 | 4.24 | 4.27 | 4.19 | 4.27 | 4.27 | 1.18% | 4,799,600 |
| Apr 24, 2026 | 4.26 | 4.26 | 4.19 | 4.22 | 4.22 | -0.47% | 1,457,600 |
| Apr 23, 2026 | 4.20 | 4.24 | 4.15 | 4.24 | 4.24 | 0.47% | 3,103,600 |
| Apr 22, 2026 | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -1.17% | 1,566,000 |
| Apr 21, 2026 | 4.23 | 4.27 | 4.17 | 4.27 | 4.27 | 1.18% | 11,471,200 |
| Apr 20, 2026 | 4.17 | 4.28 | 4.17 | 4.22 | 4.22 | 0.48% | 10,717,600 |
| Apr 17, 2026 | 4.26 | 4.32 | 4.14 | 4.20 | 4.20 | -1.87% | 13,892,000 |
| Apr 16, 2026 | 4.28 | 4.30 | 4.18 | 4.28 | 4.28 | 0.94% | 13,511,172 |
| Apr 15, 2026 | 4.29 | 4.30 | 4.19 | 4.24 | 4.24 | - | 5,644,400 |
| Apr 14, 2026 | 4.29 | 4.32 | 4.21 | 4.24 | 4.24 | 0.71% | 13,103,200 |
| Apr 13, 2026 | 4.37 | 4.39 | 4.21 | 4.21 | 4.21 | -4.75% | 14,317,200 |
| Apr 10, 2026 | 4.43 | 4.44 | 4.36 | 4.42 | 4.42 | 0.23% | 3,794,000 |
| Apr 9, 2026 | 4.44 | 4.44 | 4.37 | 4.41 | 4.41 | 0.23% | 2,915,828 |
| Apr 8, 2026 | 4.42 | 4.46 | 4.38 | 4.40 | 4.40 | 0.23% | 3,532,086 |
| Apr 2, 2026 | 4.55 | 4.55 | 4.27 | 4.39 | 4.39 | 0.69% | 1,708,000 |
| Apr 1, 2026 | 4.35 | 4.40 | 4.32 | 4.36 | 4.36 | 1.16% | 2,034,060 |
| Mar 31, 2026 | 4.31 | 4.37 | 4.25 | 4.31 | 4.31 | -0.23% | 4,667,600 |
| Mar 30, 2026 | 4.28 | 4.35 | 4.24 | 4.32 | 4.32 | -1.14% | 5,374,800 |
| Mar 27, 2026 | 4.35 | 4.39 | 4.28 | 4.37 | 4.37 | 0.46% | 2,671,200 |
| Mar 26, 2026 | 4.47 | 4.47 | 4.30 | 4.35 | 4.35 | -1.58% | 3,712,400 |
| Mar 25, 2026 | 4.47 | 4.47 | 4.38 | 4.42 | 4.42 | 0.23% | 4,482,200 |
| Mar 24, 2026 | 4.40 | 4.43 | 4.26 | 4.41 | 4.41 | 2.56% | 10,730,000 |
| Mar 23, 2026 | 4.40 | 4.40 | 4.25 | 4.30 | 4.30 | -4.02% | 13,153,600 |
| Mar 20, 2026 | 4.56 | 4.56 | 4.42 | 4.48 | 4.48 | -1.54% | 12,308,900 |
| Mar 19, 2026 | 4.64 | 4.64 | 4.50 | 4.55 | 4.55 | -1.30% | 3,909,300 |
| Mar 18, 2026 | 4.68 | 4.68 | 4.53 | 4.61 | 4.61 | 0.44% | 3,465,803 |
| Mar 17, 2026 | 4.55 | 4.62 | 4.53 | 4.59 | 4.59 | 2.00% | 4,151,756 |
| Mar 16, 2026 | 4.46 | 4.51 | 4.45 | 4.50 | 4.50 | -0.22% | 1,902,975 |
| Mar 13, 2026 | 4.50 | 4.54 | 4.48 | 4.51 | 4.51 | -0.66% | 3,416,400 |
| Mar 12, 2026 | 4.51 | 4.55 | 4.46 | 4.54 | 4.54 | 0.67% | 2,341,200 |
| Mar 11, 2026 | 4.55 | 4.58 | 4.50 | 4.51 | 4.51 | -0.88% | 6,365,158 |
| Mar 10, 2026 | 4.60 | 4.63 | 4.50 | 4.55 | 4.55 | - | 4,100,000 |
| Mar 9, 2026 | 4.54 | 4.59 | 4.45 | 4.55 | 4.55 | -1.73% | 3,945,600 |
| 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 |