Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 3.660
+0.030 (0.83%)
Jun 1, 2026, 4:08 PM HKT
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.68 | 3.75 | 3.55 | 3.66 | 3.66 | 0.83% | 15,896,800 |
| May 29, 2026 | 3.43 | 3.63 | 3.43 | 3.63 | 3.63 | 4.31% | 19,007,882 |
| May 28, 2026 | 3.60 | 3.65 | 3.45 | 3.48 | 3.48 | -1.97% | 16,944,260 |
| May 27, 2026 | 3.51 | 3.59 | 3.51 | 3.55 | 3.55 | -0.28% | 9,269,362 |
| May 26, 2026 | 3.56 | 3.63 | 3.52 | 3.56 | 3.56 | -0.56% | 11,986,490 |
| May 22, 2026 | 3.60 | 3.62 | 3.53 | 3.58 | 3.58 | 0.56% | 18,378,543 |
| May 21, 2026 | 3.68 | 3.69 | 3.55 | 3.56 | 3.56 | -2.47% | 10,507,470 |
| May 20, 2026 | 3.70 | 3.70 | 3.57 | 3.65 | 3.65 | -2.41% | 32,009,440 |
| May 19, 2026 | 3.80 | 3.82 | 3.70 | 3.74 | 3.74 | -1.58% | 23,481,230 |
| May 18, 2026 | 3.95 | 3.97 | 3.72 | 3.80 | 3.80 | -4.28% | 39,966,090 |
| May 15, 2026 | 4.20 | 4.21 | 3.92 | 3.97 | 3.97 | -6.15% | 17,995,200 |
| May 14, 2026 | 4.29 | 4.32 | 4.21 | 4.23 | 4.23 | -1.40% | 3,346,580 |
| May 13, 2026 | 4.33 | 4.38 | 4.24 | 4.29 | 4.29 | -0.69% | 6,102,572 |
| May 12, 2026 | 4.41 | 4.41 | 4.28 | 4.32 | 4.32 | -1.37% | 5,970,000 |
| 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% | 13,511,170 |
| 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 |