Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 4.220
+0.020 (0.48%)
Apr 20, 2026, 4:08 PM HKT
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |