0151.HK - Want Want China Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20186.1806.2206.0206.1306.13023,538,618
Aug 17, 20186.0006.3205.9506.1006.10037,293,804
Aug 16, 20185.7206.0805.7005.8805.88032,646,197
Aug 15, 20186.1006.1005.7805.8305.83019,745,797
Aug 14, 20186.0606.1206.0006.0606.0609,851,605
Aug 13, 20186.1406.1705.9205.9905.99014,102,880
Aug 10, 20186.2806.3806.2106.2206.2208,848,117
Aug 09, 20186.1206.3606.1206.3306.3308,496,326
Aug 08, 20186.3106.4106.2406.2806.28010,069,789
Aug 07, 20186.2306.4006.2006.3506.3509,143,966
Aug 06, 20186.3806.4106.1406.2306.23013,637,550
Aug 03, 20186.4506.4906.2006.2506.25017,465,769
Aug 02, 20186.6706.6706.2906.3506.35013,713,502
Aug 01, 20186.6206.7806.5006.5406.54016,786,156
Jul 31, 20186.6006.6206.4306.4906.49010,150,200
Jul 30, 20186.5906.7406.5306.6206.6207,469,823
Jul 27, 20186.5106.7706.4706.7406.74016,892,000
Jul 27, 20180.0706 Dividend
Jul 26, 20186.5906.6406.5106.5806.50912,904,000
Jul 25, 20186.5406.7506.5206.5506.48014,245,818
Jul 24, 20186.4006.5906.3906.5206.45016,192,001
Jul 23, 20186.7106.7306.3806.4106.34113,859,204
Jul 20, 20186.6806.7706.5206.6606.5899,370,388
Jul 19, 20186.9706.9706.5706.6206.54911,439,146
Jul 18, 20186.9806.9806.7206.8806.8069,951,986
Jul 17, 20187.0007.0706.8406.8806.8068,542,105
Jul 16, 20187.1107.1107.0007.0706.99419,435,300
Jul 13, 20186.9207.1506.9207.1107.03429,505,997
Jul 12, 20186.8207.0406.7007.0106.93516,975,914
Jul 11, 20186.9006.9906.8106.8306.75711,286,477
Jul 10, 20187.1807.1906.9107.0006.92514,822,642
Jul 09, 20186.9507.1006.8406.9506.87511,613,000
Jul 06, 20186.8407.0806.6806.8906.81623,405,871
Jul 05, 20186.5706.8306.5706.8206.74713,135,890
Jul 04, 20186.7006.8206.6406.7006.6289,010,044
Jul 03, 20186.8606.8806.5206.7606.68719,066,450
Jun 29, 20186.9007.0806.8806.9806.90523,578,759
Jun 28, 20186.8507.1306.8006.9106.83616,481,196
Jun 27, 20187.0807.2506.8306.8706.79622,453,392
Jun 26, 20187.3807.3807.0007.1507.073116,722,288
Jun 25, 20187.3507.4107.2207.2407.16214,008,964
Jun 22, 20187.3407.7007.2907.4207.34012,617,696
Jun 21, 20187.3607.5607.3107.3707.29117,288,816
Jun 20, 20187.0307.5807.0007.3707.29120,090,792
Jun 19, 20187.5007.5307.0707.1007.02428,165,603
Jun 15, 20187.7007.7407.5507.6207.53820,491,131
Jun 14, 20187.8007.8907.7307.7307.64714,155,430
Jun 13, 20187.7807.9207.7407.8507.76615,639,330
Jun 12, 20187.7507.9607.7507.8607.77614,114,684
Jun 11, 20187.7907.9807.6707.8507.76610,756,274
Jun 08, 20188.0008.0507.7307.7907.70612,333,803
Jun 07, 20188.1008.1807.9008.1108.02318,691,984
Jun 06, 20187.5208.1407.5207.9007.81544,132,275
Jun 05, 20187.7107.8407.3507.4307.35043,958,648
Jun 04, 20187.8007.8207.6307.8207.73613,623,203
Jun 01, 20187.7707.8107.5907.6807.59816,796,769
May 31, 20187.7707.7807.4407.7807.69741,516,894
May 30, 20187.4807.6307.4207.4807.40020,010,583
May 29, 20187.2807.7007.1807.5607.47926,952,606
May 28, 20187.1207.2807.1007.2207.1436,408,529
May 25, 20187.1507.2507.0507.1607.0838,404,689
May 24, 20187.0007.1806.9007.1307.05311,207,503
May 23, 20187.0307.3007.0307.1007.02413,370,741
May 21, 20187.1507.2007.0907.1107.03410,237,919
May 18, 20187.2707.3007.1707.1907.11311,259,639
May 17, 20187.3107.3707.2107.2707.19211,394,390
May 16, 20187.1807.3607.1507.3407.26115,689,576
May 15, 20187.2707.3407.1907.2407.16215,035,919
May 14, 20187.2507.2807.1507.2607.18212,342,490
May 11, 20187.2407.2407.1107.2007.12312,649,569
May 10, 20187.0807.1606.9907.1407.06310,526,876
May 09, 20186.9107.1006.9007.0807.00416,627,149
May 08, 20186.8706.9906.8106.9306.85611,595,493
May 07, 20186.9406.9406.7406.9006.82611,815,076
May 04, 20186.8606.9506.7406.8506.77710,116,598
May 03, 20186.8006.9406.6506.9006.82614,966,524
May 02, 20186.9006.9906.8206.9506.87513,198,592
Apr 30, 20187.0007.1006.9006.9706.89510,754,487
Apr 27, 20187.1107.2006.6407.0406.96451,643,405
Apr 26, 20187.3207.3307.1607.2107.13329,607,000
Apr 25, 20187.0207.2807.0207.2507.17233,680,932
Apr 24, 20186.8206.9606.8206.9606.88512,745,000
Apr 23, 20186.6206.9406.6206.9006.82633,274,974
Apr 20, 20186.4506.7306.4406.6906.61828,008,099
Apr 19, 20186.4006.5106.3506.5006.43023,434,513
Apr 18, 20186.3706.4906.3506.4106.34110,876,314
Apr 17, 20186.5006.5006.3406.3806.31214,591,981
Apr 16, 20186.5006.5306.4106.5006.43012,088,000
Apr 13, 20186.5006.5906.4306.5006.43016,690,276
Apr 12, 20186.6606.6906.4906.5606.49019,193,616
Apr 11, 20186.4306.6506.4306.5706.50027,106,042
Apr 10, 20186.2306.6206.2206.5206.45040,640,500
Apr 09, 20186.1806.2806.1406.1606.09417,164,360
Apr 06, 20186.0406.2206.0406.1706.10412,900,500
Apr 04, 20186.3406.3406.0406.0405.97512,949,624
Apr 03, 20186.1806.3806.0306.3206.25218,226,469
Mar 29, 20186.2206.3106.2006.2906.22321,265,057
Mar 28, 20186.3006.3106.0706.1206.05446,921,000
Mar 27, 20186.3206.3506.2506.2806.21311,637,836
Mar 26, 20186.3506.4206.1606.2706.2038,740,580
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...