Want Want China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.520 | 5.620 | 5.520 | 5.590 | 5.256 | 3,156,909 |
| 2025-08-01 | 5.670 | 5.700 | 5.600 | 5.620 | 5.284 | 3,308,292 |
| 2025-07-31 | 5.790 | 5.790 | 5.650 | 5.670 | 5.331 | 5,383,128 |
| 2025-07-30 | 5.750 | 5.830 | 5.700 | 5.810 | 5.462 | 6,492,000 |
| 2025-07-29 | 5.830 | 5.830 | 5.670 | 5.720 | 5.378 | 7,900,198 |
| 2025-07-28 | 5.720 | 5.840 | 5.700 | 5.820 | 5.472 | 7,170,787 |
| 2025-07-25 | 5.600 | 5.740 | 5.600 | 5.700 | 5.359 | 8,241,660 |
| 2025-07-24 | 5.730 | 5.750 | 5.620 | 5.670 | 5.331 | 8,992,186 |
| 2025-07-23 | 5.760 | 5.760 | 5.660 | 5.730 | 5.387 | 10,783,996 |
| 2025-07-22 | 5.650 | 5.730 | 5.640 | 5.700 | 5.359 | 5,597,291 |
| 2025-07-21 | 5.570 | 5.630 | 5.520 | 5.630 | 5.293 | 3,564,935 |
| 2025-07-18 | 5.510 | 5.620 | 5.480 | 5.540 | 5.209 | 8,088,514 |
| 2025-07-17 | 5.600 | 5.640 | 5.520 | 5.570 | 5.237 | 5,615,001 |
| 2025-07-16 | 5.470 | 5.600 | 5.460 | 5.600 | 5.265 | 6,151,994 |
| 2025-07-15 | 5.460 | 5.530 | 5.450 | 5.470 | 5.143 | 5,211,352 |
| 2025-07-14 | 5.400 | 5.520 | 5.400 | 5.490 | 5.162 | 6,297,102 |
| 2025-07-11 | 5.350 | 5.480 | 5.350 | 5.420 | 5.096 | 5,629,157 |
| 2025-07-10 | 5.400 | 5.440 | 5.360 | 5.390 | 5.068 | 2,580,500 |
| 2025-07-09 | 5.490 | 5.490 | 5.350 | 5.420 | 5.096 | 3,788,700 |
| 2025-07-08 | 5.540 | 5.540 | 5.400 | 5.460 | 5.133 | 6,697,950 |
| 2025-07-07 | 5.530 | 5.540 | 5.460 | 5.500 | 5.171 | 3,316,683 |
| 2025-07-04 | 5.480 | 5.520 | 5.450 | 5.490 | 5.162 | 3,003,000 |
| 2025-07-03 | 5.500 | 5.520 | 5.400 | 5.500 | 5.171 | 4,040,173 |
| 2025-07-02 | 5.480 | 5.580 | 5.420 | 5.450 | 5.124 | 9,617,497 |
| 2025-06-30 | 5.400 | 5.500 | 5.390 | 5.480 | 5.152 | 6,576,698 |
| 2025-06-27 | 5.260 | 5.390 | 5.260 | 5.390 | 5.068 | 10,171,486 |
| 2025-06-26 | 5.300 | 5.390 | 5.150 | 5.340 | 5.021 | 11,623,971 |
| 2025-06-25 | 5.170 | 5.410 | 5.170 | 5.310 | 4.992 | 10,284,120 |
| 2025-06-24 | 5.280 | 5.290 | 5.080 | 5.250 | 4.936 | 13,565,800 |
| 2025-06-23 | 5.350 | 5.350 | 5.210 | 5.240 | 4.927 | 3,725,875 |
| 2025-06-20 | 5.260 | 5.370 | 5.260 | 5.360 | 5.039 | 9,450,080 |
| 2025-06-19 | 5.310 | 5.330 | 5.220 | 5.270 | 4.955 | 4,774,497 |
| 2025-06-18 | 5.350 | 5.420 | 5.330 | 5.380 | 5.058 | 2,802,858 |
| 2025-06-17 | 5.290 | 5.370 | 5.250 | 5.350 | 5.030 | 4,809,890 |
| 2025-06-16 | 5.200 | 5.290 | 5.200 | 5.270 | 4.955 | 3,907,877 |
| 2025-06-13 | 5.230 | 5.280 | 5.130 | 5.220 | 4.908 | 5,196,976 |
| 2025-06-12 | 5.180 | 5.210 | 5.140 | 5.160 | 4.851 | 4,487,286 |
| 2025-06-11 | 5.230 | 5.260 | 5.170 | 5.180 | 4.870 | 4,134,556 |
| 2025-06-10 | 5.260 | 5.260 | 5.160 | 5.230 | 4.917 | 4,783,250 |
| 2025-06-09 | 5.250 | 5.300 | 5.210 | 5.290 | 4.974 | 2,606,750 |
| 2025-06-06 | 5.280 | 5.300 | 5.150 | 5.210 | 4.898 | 4,599,200 |
| 2025-06-05 | 5.290 | 5.390 | 5.260 | 5.270 | 4.955 | 4,174,786 |
| 2025-06-04 | 5.190 | 5.330 | 5.170 | 5.220 | 4.908 | 15,626,682 |
| 2025-06-03 | 5.090 | 5.250 | 5.090 | 5.230 | 4.917 | 5,682,877 |
| 2025-06-02 | 5.050 | 5.240 | 5.010 | 5.200 | 4.889 | 5,310,814 |
| 2025-05-30 | 5.200 | 5.230 | 5.050 | 5.050 | 4.748 | 25,099,787 |
| 2025-05-29 | 5.200 | 5.240 | 5.140 | 5.200 | 4.889 | 5,648,000 |
| 2025-05-28 | 5.250 | 5.270 | 5.200 | 5.240 | 4.927 | 4,580,992 |
| 2025-05-27 | 5.130 | 5.200 | 5.110 | 5.200 | 4.889 | 2,735,536 |
| 2025-05-26 | 5.110 | 5.150 | 5.080 | 5.110 | 4.804 | 3,411,808 |
| 2025-05-23 | 5.230 | 5.230 | 5.080 | 5.100 | 4.795 | 4,224,420 |
| 2025-05-22 | 5.120 | 5.210 | 5.100 | 5.210 | 4.898 | 3,391,871 |
| 2025-05-21 | 5.200 | 5.200 | 5.080 | 5.120 | 4.814 | 6,604,304 |
| 2025-05-20 | 5.180 | 5.180 | 5.080 | 5.160 | 4.851 | 5,430,864 |
| 2025-05-19 | 5.240 | 5.280 | 5.130 | 5.150 | 4.842 | 6,645,412 |
| 2025-05-16 | 5.280 | 5.320 | 5.210 | 5.310 | 4.992 | 4,456,770 |
| 2025-05-15 | 5.140 | 5.280 | 5.130 | 5.280 | 4.964 | 5,496,846 |
| 2025-05-14 | 5.240 | 5.240 | 5.130 | 5.190 | 4.880 | 5,245,611 |
| 2025-05-13 | 5.150 | 5.240 | 5.140 | 5.220 | 4.908 | 7,515,190 |
| 2025-05-12 | 5.170 | 5.200 | 5.110 | 5.160 | 4.851 | 4,010,129 |
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.