0151.HK - Want Want China Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20186.4506.7306.4406.6906.69028,008,099
Apr 19, 20186.4006.5106.3506.5006.50023,434,513
Apr 18, 20186.3706.4906.3506.4106.41010,876,314
Apr 17, 20186.5006.5006.3406.3806.38014,591,981
Apr 16, 20186.5006.5306.4106.5006.50012,088,000
Apr 13, 20186.5006.5906.4306.5006.50016,690,276
Apr 12, 20186.6606.6906.4906.5606.56019,193,616
Apr 11, 20186.4306.6506.4306.5706.57027,106,042
Apr 10, 20186.2306.6206.2206.5206.52040,640,500
Apr 09, 20186.1806.2806.1406.1606.16017,164,360
Apr 06, 20186.0406.2206.0406.1706.17012,900,500
Apr 04, 20186.3406.3406.0406.0406.04012,949,624
Apr 03, 20186.1806.3806.0306.3206.32018,226,469
Mar 29, 20186.2206.3106.2006.2906.29021,265,057
Mar 28, 20186.3006.3106.0706.1206.12046,921,000
Mar 27, 20186.3206.3506.2506.2806.28011,637,836
Mar 26, 20186.3506.4206.1606.2706.2708,740,580
Mar 23, 20186.2006.4306.2006.3406.34028,398,482
Mar 22, 20186.4906.5406.3306.3506.35013,432,728
Mar 21, 20186.2406.4106.2406.3306.33016,620,666
Mar 20, 20186.2706.3306.2106.3106.3109,577,000
Mar 19, 20186.3006.3306.2206.3006.30012,246,894
Mar 16, 20186.2506.3206.2106.3206.32012,628,582
Mar 15, 20186.3806.3806.1406.2806.28012,591,276
Mar 14, 20186.4106.4606.2506.3806.3808,836,843
Mar 13, 20186.5606.5606.3606.4106.4106,215,503
Mar 12, 20186.3706.5006.3306.5006.5007,181,411
Mar 09, 20186.3706.4206.2706.3206.3208,127,834
Mar 08, 20186.4206.4206.3106.3706.3703,574,887
Mar 07, 20186.3806.3906.2506.3306.33012,732,832
Mar 06, 20186.2506.4506.2406.4006.40015,806,858
Mar 05, 20186.4206.4306.1206.1306.13012,540,429
Mar 02, 20186.3406.4206.2906.3806.38013,540,000
Mar 01, 20186.5506.5606.4006.4606.4609,654,000
Feb 28, 20186.4806.6106.4606.6106.61012,169,630
Feb 27, 20186.8106.8606.5406.5906.59018,373,460
Feb 26, 20186.7306.8506.6106.8006.80010,477,344
Feb 23, 20186.7406.7806.6006.6806.68017,095,452
Feb 22, 20186.4406.7306.4206.6606.66030,053,268
Feb 21, 20186.3106.5606.2906.5206.52014,306,000
Feb 20, 20186.1806.3406.1006.2906.29020,949,300
Feb 15, 20186.3206.3706.1706.1906.1906,222,931
Feb 14, 20186.1806.2406.0606.2006.20012,317,579
Feb 13, 20186.0206.3106.0206.1706.17018,133,547
Feb 12, 20186.2806.2806.0106.0606.06018,512,360
Feb 09, 20186.3906.4406.1006.2206.22017,605,109
Feb 08, 20186.5106.5406.3006.4506.4508,889,843
Feb 07, 20186.2006.6006.2006.4606.46026,868,763
Feb 06, 20186.4106.5106.2406.3506.35020,229,802
Feb 05, 20186.3706.7806.3206.6206.62023,882,110
Feb 02, 20186.5806.7406.5806.5906.59011,803,848
Feb 01, 20186.8306.9506.5406.6806.68016,934,527
Jan 31, 20186.8006.9506.8006.9106.91012,998,249
Jan 30, 20186.8506.9606.7406.9006.90016,759,430
Jan 29, 20187.1507.1506.9507.0007.00010,310,892
Jan 26, 20187.1007.2007.0707.1507.1507,665,891
Jan 25, 20187.1107.2507.0707.1407.14017,653,700
Jan 24, 20187.1507.2006.9207.1107.11022,708,438
Jan 23, 20187.3007.3007.1407.2007.20023,783,674
Jan 22, 20186.9207.3406.9107.2407.24046,798,457
Jan 19, 20186.5806.9306.5806.9206.92038,579,999
Jan 18, 20186.8406.8606.5106.6506.65040,188,168
Jan 17, 20186.6706.8406.6206.8306.83020,743,238
Jan 16, 20186.3806.7206.3706.7006.70022,385,218
Jan 15, 20186.5506.5906.3506.3806.3808,397,625
Jan 12, 20186.5506.5906.4506.5506.55011,662,123
Jan 11, 20186.5006.5706.4406.5506.55015,319,700
Jan 10, 20186.5306.5706.2906.4506.45022,870,946
Jan 09, 20186.3506.5306.3306.5006.50019,771,757
Jan 08, 20186.3706.3906.3006.3706.37013,915,200
Jan 05, 20186.2006.4106.2006.4006.40018,343,164
Jan 04, 20186.3206.3606.1706.2506.25016,193,555
Jan 03, 20186.3906.4706.2706.3206.32015,069,558
Jan 02, 20186.5206.5406.3706.4306.43014,121,628
Dec 29, 20176.5506.6106.4706.5506.5509,050,107
Dec 28, 20176.5306.6706.4806.5906.5905,751,371
Dec 27, 20176.5606.5806.3806.5406.5407,850,788
Dec 22, 20176.3806.5606.3006.5506.55013,304,415
Dec 21, 20176.2206.3606.0606.3306.33021,643,600
Dec 20, 20175.9206.2805.9206.2506.25022,279,083
Dec 19, 20175.9106.0205.9005.9205.92012,451,192
Dec 18, 20175.8705.9905.8605.9305.9305,299,262
Dec 15, 20176.0306.0405.8605.8805.88012,185,764
Dec 14, 20176.1006.1505.9706.0106.01012,059,934
Dec 13, 20175.9306.1405.9306.0306.03013,625,765
Dec 12, 20175.9005.9805.8205.9405.94017,958,359
Dec 11, 20176.0506.0705.8505.9605.96023,001,729
Dec 08, 20175.9906.1805.9906.0906.09010,821,860
Dec 07, 20175.9806.0705.9306.0006.00014,574,086
Dec 06, 20176.1206.2205.9406.0106.01018,952,173
Dec 05, 20176.1106.2106.0506.1406.14016,644,731
Dec 04, 20176.1206.2206.0806.1606.16015,636,957
Dec 04, 20170.0374 Dividend
Dec 01, 20176.1606.2606.0606.1906.15316,021,355
Nov 30, 20176.2206.2305.9806.1206.08342,471,272
Nov 29, 20176.2006.3306.1206.3106.27214,693,174
Nov 28, 20176.2906.3306.1606.2006.16310,277,400
Nov 27, 20176.2306.2406.0606.2106.17218,464,984
Nov 24, 20176.3706.3806.1106.2106.17212,046,903
Nov 23, 20176.2006.3906.2006.2806.24218,187,745
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...