WMCH Global Investment Limited (HKG:8208)
Hong Kong · Delayed Price · Currency is HKD 0.1880
-0.0080 (-4.08%)
Jan 30, 2026, 3:59 PM HKT
WMCH Global Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | - | -3.57% | 1,524,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.97% | 7,038,000 |
| Jan 28, 2026 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 12.85% | 19,488,000 |
| Jan 27, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 22.60% | 22,782,000 |
| Jan 26, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 14.06% | 18,144,000 |
| Jan 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.92% | 3,372,000 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 2,844,000 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,482,000 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,094,000 |
| Jan 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 4,062,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.22% | 2,496,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,200,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.73% | 7,074,000 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 7,662,000 |
| Jan 12, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 20.41% | 7,362,000 |
| Jan 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 918,000 |
| Jan 8, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 4.26% | 2,886,000 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.44% | 816,000 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.62% | 2,610,000 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.00% | 10,098,000 |
| Dec 31, 2025 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 20.48% | 9,816,000 |
| Dec 30, 2025 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 33.87% | 8,052,000 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,760,000 |
| Dec 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 66,000 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,784,000 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 2,058,000 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 1,398,000 |
| Dec 18, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 1,242,000 |
| Dec 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,644,000 |
| Dec 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -5.80% | 5,532,000 |
| Dec 15, 2025 | 0.08 | 0.07 | 0.06 | 0.07 | 0.07 | -9.21% | 8,364,000 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -13.64% | 5,514,000 |
| Dec 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -8.33% | 5,760,000 |
| Dec 10, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 10.34% | 7,518,000 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.53% | 5,520,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.17% | 3,234,000 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 438,000 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | - | 2,310,000 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.36% | 366,000 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 846,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.82% | 546,000 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.97% | 534,000 |
| Nov 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,512,000 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.07% | 6,564,000 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.79% | 2,520,000 |
| Nov 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.57% | 3,594,000 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | 2,136,000 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.55% | 9,834,000 |
| Nov 19, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.40% | 3,666,000 |