Man Wah Holdings Limited (HKG:1999)
Hong Kong · Delayed Price · Currency is HKD 3.160
+0.100 (3.27%)
Jul 15, 2026, 4:08 PM HKT
Man Wah Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.09 | 3.10 | 3.05 | 3.08 | - | 0.65% | 2,078,400 |
| Jul 14, 2026 | 3.09 | 3.09 | 2.97 | 3.06 | 3.06 | 0.99% | 2,078,000 |
| Jul 13, 2026 | 3.07 | 3.07 | 2.99 | 3.03 | 3.03 | - | 4,180,800 |
| Jul 10, 2026 | 2.99 | 3.04 | 2.95 | 3.03 | 3.03 | 1.68% | 8,082,400 |
| Jul 9, 2026 | 3.07 | 3.07 | 2.93 | 2.98 | 2.98 | -1.97% | 11,319,600 |
| Jul 8, 2026 | 3.09 | 3.09 | 2.99 | 3.04 | 3.04 | 1.33% | 12,723,940 |
| Jul 7, 2026 | 3.11 | 3.11 | 2.96 | 3.00 | 3.00 | -1.64% | 5,914,217 |
| Jul 6, 2026 | 3.10 | 3.16 | 3.08 | 3.14 | 3.05 | - | 9,799,600 |
| Jul 3, 2026 | 3.12 | 3.19 | 3.10 | 3.14 | 3.05 | 0.64% | 8,154,800 |
| Jul 2, 2026 | 3.00 | 3.12 | 2.99 | 3.12 | 3.03 | 4.35% | 13,455,600 |
| Jun 30, 2026 | 3.11 | 3.11 | 2.97 | 2.99 | 2.90 | -3.55% | 14,023,200 |
| Jun 29, 2026 | 3.07 | 3.14 | 3.02 | 3.10 | 3.01 | 0.98% | 5,626,000 |
| Jun 26, 2026 | 3.10 | 3.10 | 3.02 | 3.07 | 2.98 | -1.29% | 5,484,400 |
| Jun 25, 2026 | 3.10 | 3.11 | 3.02 | 3.11 | 3.02 | 0.32% | 7,876,000 |
| Jun 24, 2026 | 3.10 | 3.14 | 3.07 | 3.10 | 3.01 | -0.32% | 7,555,600 |
| Jun 23, 2026 | 3.18 | 3.18 | 3.07 | 3.11 | 3.02 | -2.81% | 12,847,200 |
| Jun 22, 2026 | 3.28 | 3.28 | 3.15 | 3.20 | 3.11 | -1.84% | 10,114,240 |
| Jun 18, 2026 | 3.32 | 3.32 | 3.24 | 3.26 | 3.17 | -2.40% | 9,608,400 |
| Jun 17, 2026 | 3.37 | 3.39 | 3.32 | 3.34 | 3.24 | -0.89% | 10,228,400 |
| Jun 16, 2026 | 3.48 | 3.48 | 3.31 | 3.37 | 3.27 | -3.16% | 16,888,410 |
| Jun 15, 2026 | 3.55 | 3.56 | 3.46 | 3.48 | 3.38 | -1.97% | 5,799,600 |
| Jun 12, 2026 | 3.56 | 3.59 | 3.45 | 3.55 | 3.45 | 0.28% | 17,384,000 |
| Jun 11, 2026 | 3.52 | 3.59 | 3.47 | 3.54 | 3.44 | -1.39% | 11,914,400 |
| Jun 10, 2026 | 3.53 | 3.59 | 3.50 | 3.59 | 3.49 | 0.84% | 9,798,400 |
| Jun 9, 2026 | 3.70 | 3.70 | 3.55 | 3.56 | 3.46 | -4.30% | 8,472,880 |
| Jun 8, 2026 | 3.81 | 3.81 | 3.65 | 3.72 | 3.61 | -3.12% | 47,208,323 |
| Jun 5, 2026 | 3.78 | 3.89 | 3.73 | 3.84 | 3.73 | 1.59% | 89,760,100 |
| Jun 4, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.67 | -0.79% | 18,489,170 |
| Jun 3, 2026 | 3.70 | 3.84 | 3.70 | 3.81 | 3.70 | 1.87% | 18,298,000 |
| Jun 2, 2026 | 3.77 | 3.77 | 3.69 | 3.74 | 3.63 | 2.19% | 11,840,540 |
| Jun 1, 2026 | 3.68 | 3.75 | 3.55 | 3.66 | 3.56 | 0.83% | 15,896,800 |
| May 29, 2026 | 3.43 | 3.63 | 3.43 | 3.63 | 3.53 | 4.31% | 19,007,880 |
| May 28, 2026 | 3.60 | 3.65 | 3.45 | 3.48 | 3.38 | -1.97% | 16,944,260 |
| May 27, 2026 | 3.51 | 3.59 | 3.51 | 3.55 | 3.45 | -0.28% | 9,269,362 |
| May 26, 2026 | 3.56 | 3.63 | 3.52 | 3.56 | 3.46 | -0.56% | 11,986,490 |
| May 22, 2026 | 3.60 | 3.62 | 3.53 | 3.58 | 3.48 | 0.56% | 18,378,540 |
| May 21, 2026 | 3.68 | 3.69 | 3.55 | 3.56 | 3.46 | -2.47% | 10,507,470 |
| May 20, 2026 | 3.70 | 3.70 | 3.57 | 3.65 | 3.55 | -2.41% | 32,009,440 |
| May 19, 2026 | 3.80 | 3.82 | 3.70 | 3.74 | 3.63 | -1.58% | 23,481,230 |
| May 18, 2026 | 3.95 | 3.97 | 3.72 | 3.80 | 3.69 | -4.28% | 39,966,090 |
| May 15, 2026 | 4.20 | 4.21 | 3.92 | 3.97 | 3.86 | -6.15% | 17,995,200 |
| May 14, 2026 | 4.29 | 4.32 | 4.21 | 4.23 | 4.11 | -1.40% | 3,346,580 |
| May 13, 2026 | 4.33 | 4.38 | 4.24 | 4.29 | 4.17 | -0.69% | 6,102,572 |
| May 12, 2026 | 4.41 | 4.41 | 4.28 | 4.32 | 4.20 | -1.37% | 5,970,000 |
| May 11, 2026 | 4.31 | 4.38 | 4.27 | 4.38 | 4.25 | 1.39% | 4,936,000 |
| May 8, 2026 | 4.42 | 4.43 | 4.27 | 4.32 | 4.20 | -2.26% | 4,853,924 |
| May 7, 2026 | 4.42 | 4.44 | 4.36 | 4.42 | 4.29 | 2.08% | 5,040,800 |
| May 6, 2026 | 4.33 | 4.35 | 4.26 | 4.33 | 4.21 | 0.46% | 4,028,430 |
| May 5, 2026 | 4.35 | 4.35 | 4.25 | 4.31 | 4.19 | 0.23% | 1,602,400 |
| May 4, 2026 | 4.14 | 4.32 | 4.14 | 4.30 | 4.18 | 0.94% | 1,865,200 |