U.S. Markets close in 6 hrs 9 mins

Want Want China Holdings Limited (0151.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
5.340+0.060 (+1.136%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20175.315.405.305.345.347,714,806
Jul 21, 20175.265.325.255.285.284,245,824
Jul 20, 20175.305.345.265.275.277,317,143
Jul 19, 20175.235.385.235.365.366,674,239
Jul 18, 20175.265.325.215.275.276,781,952
Jul 17, 20175.425.445.275.315.317,536,617
Jul 14, 20175.355.405.315.375.375,693,865
Jul 13, 20175.205.365.205.355.3512,281,834
Jul 12, 20175.245.285.195.205.208,673,523
Jul 11, 20175.255.295.235.255.2518,690,699
Jul 10, 20175.165.295.165.235.236,064,453
Jul 07, 20175.275.285.165.175.179,812,688
Jul 06, 20175.265.395.265.335.3312,651,716
Jul 05, 20175.195.265.185.245.246,131,744
Jul 04, 20175.305.325.145.195.1912,821,181
Jul 03, 20175.265.365.225.345.3411,947,644
Jun 30, 20175.145.285.135.275.2716,099,955
Jun 29, 20175.235.235.165.185.187,981,390
Jun 28, 20175.145.255.135.245.2410,602,254
Jun 27, 20175.225.245.115.125.126,568,000
Jun 26, 20175.255.255.175.225.224,712,030
Jun 23, 20175.255.305.205.205.207,090,879
Jun 22, 20175.135.295.135.235.237,586,177
Jun 21, 20175.165.215.145.165.1610,634,630
Jun 20, 20175.315.375.155.195.1912,526,309
Jun 19, 20175.295.375.255.345.346,410,000
Jun 16, 20175.375.375.225.265.2616,026,400
Jun 15, 20175.445.445.345.355.3511,215,085
Jun 14, 20175.705.705.435.475.4712,548,859
Jun 13, 20175.685.705.565.665.6619,479,144
Jun 12, 20175.835.835.615.645.6410,496,006
Jun 09, 20175.815.845.645.745.7419,219,171
Jun 08, 20175.705.745.625.735.7312,962,400
Jun 07, 20175.595.695.595.675.6711,791,000
Jun 06, 20175.605.655.515.535.538,437,576
Jun 05, 20175.715.715.605.635.6311,114,559
Jun 02, 20175.455.725.455.715.7118,900,145
Jun 01, 20175.505.585.455.505.5021,978,134
May 31, 20175.555.645.465.475.4764,443,360
May 29, 20175.455.585.455.555.558,677,108
May 26, 20175.545.545.375.495.499,320,644
May 25, 20175.385.455.345.455.459,453,846
May 24, 20175.285.445.285.385.388,966,464
May 23, 20175.285.335.185.305.3019,325,410
May 22, 20175.335.335.255.305.3010,940,880
May 19, 20175.395.395.255.305.308,182,611
May 18, 20175.395.395.145.325.3218,967,109
May 17, 20175.395.435.325.385.389,728,009
May 16, 20175.395.445.215.385.3831,011,358
May 16, 20170.0927 Dividend
May 15, 20175.485.525.315.405.3113,155,882
May 12, 20175.385.455.325.445.3512,843,152
May 11, 20175.335.415.275.385.2918,623,325
May 10, 20175.305.395.275.305.2119,585,827
May 09, 20175.395.395.215.305.2116,207,648
May 08, 20175.375.425.305.385.2910,554,998
May 05, 20175.405.445.305.335.247,447,304
May 04, 20175.555.555.385.415.329,845,270
May 02, 20175.605.635.415.555.4518,418,618
Apr 28, 20175.645.645.525.605.5014,550,400
Apr 27, 20175.595.685.575.665.5614,114,030
Apr 26, 20175.525.595.315.595.4911,673,126
Apr 25, 20175.585.585.445.495.407,961,148
Apr 24, 20175.445.515.435.515.425,912,000
Apr 21, 20175.525.535.435.485.394,178,457
Apr 20, 20175.325.495.325.495.405,619,303
Apr 19, 20175.565.595.365.425.339,868,417
Apr 18, 20175.515.665.485.595.4919,175,228
Apr 13, 20175.565.565.485.515.427,143,496
Apr 12, 20175.545.555.405.545.449,407,390
Apr 11, 20175.565.685.505.505.4112,616,529
Apr 10, 20175.655.805.525.605.509,131,844
Apr 07, 20175.565.735.535.615.5111,173,531
Apr 06, 20175.755.805.535.565.4626,869,100
Apr 05, 20175.375.855.375.845.7439,400,026
Apr 03, 20175.385.455.305.375.2814,695,480
Mar 31, 20175.285.385.195.385.2921,967,000
Mar 30, 20175.285.285.195.265.1712,325,076
Mar 29, 20175.295.395.265.315.2213,496,932
Mar 28, 20175.205.285.195.275.1811,424,166
Mar 27, 20175.185.215.095.195.1031,913,168
Mar 24, 20175.145.165.085.165.0711,051,440
Mar 23, 20175.055.135.055.105.0122,072,223
Mar 22, 20175.185.195.025.044.9524,252,250
Mar 21, 20175.205.305.185.215.1221,055,489
Mar 20, 20175.235.235.155.185.096,984,100
Mar 17, 20175.215.215.145.205.1116,838,505
Mar 16, 20175.095.195.095.195.1019,525,922
Mar 15, 20175.095.235.045.074.9817,919,995
Mar 14, 20175.165.275.065.084.9926,302,190
Mar 13, 20175.065.154.975.155.0615,618,713
Mar 10, 20175.065.105.005.034.947,806,837
Mar 09, 20175.095.095.005.054.969,436,129
Mar 08, 20175.095.135.055.115.0218,229,708
Mar 07, 20175.005.195.005.145.0521,683,394
Mar 06, 20175.005.024.955.004.9117,358,787
Mar 03, 20174.975.054.955.004.9143,959,604
Mar 02, 20174.965.014.914.964.8720,688,940
Mar 01, 20175.025.034.924.934.859,567,372
Feb 28, 20175.035.054.985.004.9113,731,633
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...