Want Want China historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.510	4.510	4.350	4.390	4.248	3,200,742
2026-04-27	4.520	4.520	4.330	4.430	4.287	7,770,000
2026-04-24	4.450	4.510	4.400	4.460	4.316	3,523,100
2026-04-23	4.570	4.580	4.450	4.510	4.364	2,622,100
2026-04-22	4.630	4.660	4.520	4.570	4.422	5,397,000
2026-04-21	4.540	4.630	4.510	4.630	4.480	5,609,283
2026-04-20	4.420	4.550	4.420	4.540	4.393	4,203,253
2026-04-17	4.500	4.540	4.440	4.490	4.345	3,782,992
2026-04-16	4.420	4.510	4.420	4.500	4.355	4,012,680
2026-04-15	4.410	4.500	4.400	4.470	4.326	7,506,985
2026-04-14	4.460	4.460	4.370	4.410	4.268	6,453,000
2026-04-13	4.640	4.640	4.430	4.460	4.316	6,787,368
2026-04-10	4.750	4.750	4.650	4.660	4.509	3,718,282
2026-04-09	4.750	4.760	4.650	4.710	4.558	4,500,412
2026-04-08	4.780	4.840	4.720	4.730	4.577	5,858,763
2026-04-02	4.580	4.780	4.580	4.770	4.616	3,559,272
2026-04-01	4.610	4.750	4.610	4.710	4.558	4,768,000
2026-03-31	4.540	4.650	4.540	4.610	4.461	5,729,011
2026-03-30	4.460	4.550	4.430	4.540	4.393	5,321,314
2026-03-27	4.450	4.550	4.450	4.510	4.364	4,121,416
2026-03-26	4.620	4.630	4.460	4.460	4.316	5,384,602
2026-03-25	4.530	4.630	4.530	4.600	4.451	5,851,428
2026-03-24	4.600	4.600	4.450	4.530	4.384	4,845,241
2026-03-23	4.670	4.670	4.430	4.480	4.335	5,414,770
2026-03-20	4.870	4.870	4.720	4.730	4.577	9,164,075
2026-03-19	4.820	4.820	4.720	4.780	4.626	6,546,255
2026-03-18	4.680	4.840	4.680	4.800	4.645	7,065,000
2026-03-17	4.780	4.780	4.690	4.730	4.577	5,637,622
2026-03-16	4.720	4.790	4.690	4.720	4.568	6,343,581
2026-03-13	4.660	4.790	4.660	4.700	4.548	6,955,000
2026-03-12	4.770	4.790	4.660	4.790	4.635	8,749,935
2026-03-11	4.700	4.780	4.690	4.750	4.597	4,235,299
2026-03-10	4.810	4.810	4.660	4.700	4.548	4,127,668
2026-03-09	4.840	4.840	4.650	4.690	4.538	3,865,825
2026-03-06	4.700	4.750	4.670	4.750	4.597	2,425,668
2026-03-05	4.740	4.790	4.680	4.700	4.548	5,985,052
2026-03-04	4.740	4.770	4.680	4.730	4.577	8,864,637
2026-03-03	4.820	4.830	4.760	4.770	4.616	5,143,220
2026-03-02	4.810	4.900	4.780	4.820	4.664	3,612,168
2026-02-27	4.910	5.000	4.820	4.900	4.742	22,875,903
2026-02-26	4.910	4.990	4.860	4.910	4.751	6,606,391
2026-02-25	5.000	5.060	4.960	5.010	4.848	10,190,363
2026-02-24	4.990	4.990	4.910	4.950	4.790	6,063,241
2026-02-23	4.880	5.030	4.880	4.990	4.829	4,187,195
2026-02-20	4.880	4.970	4.880	4.950	4.790	7,172,760
2026-02-16	5.140	5.140	4.930	4.980	4.819	1,539,509
2026-02-13	4.860	4.960	4.860	4.960	4.800	4,327,094
2026-02-12	5.050	5.050	4.930	4.980	4.819	4,486,355
2026-02-11	4.990	5.100	4.990	5.070	4.906	6,228,812
2026-02-10	5.050	5.060	4.940	4.970	4.809	6,412,680
2026-02-09	4.950	5.090	4.950	5.010	4.848	10,137,828
2026-02-06	4.840	5.030	4.840	4.960	4.800	9,099,118
2026-02-05	4.860	5.020	4.810	4.990	4.829	12,297,668
2026-02-04	4.780	4.850	4.760	4.850	4.693	8,162,354
2026-02-03	4.740	4.830	4.740	4.780	4.626	5,362,468
2026-02-02	4.720	4.760	4.680	4.750	4.597	4,710,408
2026-01-30	4.760	4.800	4.700	4.720	4.568	6,712,422
2026-01-29	4.700	4.780	4.700	4.760	4.606	4,658,700
2026-01-28	4.590	4.720	4.590	4.710	4.558	6,372,664
2026-01-27	4.590	4.630	4.580	4.630	4.480	6,155,244

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1081 HKD
2025-08-28	0.1592 HKD
2024-08-29	0.2573 HKD
2023-08-24	0.1645 HKD
2022-12-12	0.0891 HKD
2022-08-25	0.2306 HKD
2021-12-13	0.0647 HKD
2021-08-19	0.1136 HKD
2020-12-03	0.0504 HKD
2020-08-20	0.0852 HKD
2019-12-02	0.0500 HKD
2019-08-22	0.1890 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.