Want Want China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.200 | 5.200 | 5.120 | 5.200 | 4.889 | 3,276,693 |
| 2025-05-08 | 5.050 | 5.190 | 5.020 | 5.140 | 4.833 | 6,382,064 |
| 2025-05-07 | 5.190 | 5.220 | 5.040 | 5.100 | 4.795 | 6,664,095 |
| 2025-05-06 | 5.100 | 5.170 | 5.050 | 5.150 | 4.842 | 5,801,456 |
| 2025-05-02 | 5.040 | 5.110 | 5.020 | 5.050 | 4.748 | 5,050,000 |
| 2025-04-30 | 5.050 | 5.090 | 4.950 | 5.090 | 4.786 | 7,726,000 |
| 2025-04-29 | 5.020 | 5.050 | 4.940 | 5.000 | 4.701 | 3,862,100 |
| 2025-04-28 | 4.930 | 5.020 | 4.920 | 5.000 | 4.701 | 3,787,069 |
| 2025-04-25 | 4.920 | 5.010 | 4.920 | 4.950 | 4.654 | 4,156,635 |
| 2025-04-24 | 5.080 | 5.080 | 4.860 | 4.920 | 4.626 | 5,079,100 |
| 2025-04-23 | 5.000 | 5.080 | 4.990 | 5.050 | 4.748 | 6,752,320 |
| 2025-04-22 | 4.910 | 4.970 | 4.890 | 4.950 | 4.654 | 3,305,717 |
| 2025-04-17 | 4.960 | 4.980 | 4.870 | 4.900 | 4.607 | 3,607,000 |
| 2025-04-16 | 5.070 | 5.070 | 4.840 | 4.930 | 4.635 | 4,403,300 |
| 2025-04-15 | 4.940 | 5.060 | 4.910 | 5.050 | 4.748 | 6,863,720 |
| 2025-04-14 | 4.900 | 5.010 | 4.900 | 4.980 | 4.682 | 5,537,931 |
| 2025-04-11 | 4.890 | 4.930 | 4.840 | 4.910 | 4.616 | 5,278,642 |
| 2025-04-10 | 4.910 | 4.930 | 4.740 | 4.890 | 4.597 | 12,645,130 |
| 2025-04-09 | 4.800 | 4.880 | 4.520 | 4.810 | 4.522 | 6,770,000 |
| 2025-04-08 | 4.660 | 4.870 | 4.660 | 4.850 | 4.560 | 16,187,500 |
| 2025-04-07 | 4.780 | 4.820 | 4.620 | 4.670 | 4.391 | 11,616,961 |
| 2025-04-03 | 4.960 | 4.990 | 4.880 | 4.950 | 4.654 | 4,787,796 |
| 2025-04-02 | 4.870 | 5.000 | 4.870 | 4.970 | 4.673 | 4,116,783 |
| 2025-04-01 | 4.900 | 4.940 | 4.810 | 4.870 | 4.579 | 8,106,000 |
| 2025-03-31 | 4.900 | 4.900 | 4.820 | 4.900 | 4.607 | 3,226,500 |
| 2025-03-28 | 4.920 | 4.930 | 4.800 | 4.880 | 4.588 | 4,259,625 |
| 2025-03-27 | 4.900 | 4.900 | 4.810 | 4.880 | 4.588 | 3,463,932 |
| 2025-03-26 | 4.850 | 4.950 | 4.810 | 4.850 | 4.560 | 4,185,300 |
| 2025-03-25 | 4.930 | 4.960 | 4.820 | 4.850 | 4.560 | 6,728,000 |
| 2025-03-24 | 4.920 | 5.010 | 4.920 | 4.970 | 4.673 | 4,188,020 |
| 2025-03-21 | 5.070 | 5.070 | 4.910 | 5.020 | 4.720 | 12,124,671 |
| 2025-03-20 | 5.190 | 5.190 | 5.030 | 5.070 | 4.767 | 7,641,493 |
| 2025-03-19 | 5.210 | 5.210 | 5.050 | 5.130 | 4.823 | 8,921,842 |
| 2025-03-18 | 5.180 | 5.220 | 5.100 | 5.210 | 4.898 | 6,920,337 |
| 2025-03-17 | 5.150 | 5.240 | 5.020 | 5.170 | 4.861 | 11,814,094 |
| 2025-03-14 | 5.100 | 5.140 | 4.990 | 5.080 | 4.776 | 8,006,205 |
| 2025-03-13 | 5.120 | 5.150 | 4.920 | 5.090 | 4.786 | 9,037,283 |
| 2025-03-12 | 5.100 | 5.190 | 5.050 | 5.100 | 4.795 | 11,247,000 |
| 2025-03-11 | 4.870 | 5.100 | 4.860 | 5.090 | 4.786 | 10,619,993 |
| 2025-03-10 | 4.870 | 4.950 | 4.830 | 4.930 | 4.635 | 4,844,000 |
| 2025-03-07 | 4.830 | 4.920 | 4.780 | 4.870 | 4.579 | 6,495,778 |
| 2025-03-06 | 4.740 | 4.810 | 4.720 | 4.810 | 4.522 | 5,166,000 |
| 2025-03-05 | 4.790 | 4.810 | 4.640 | 4.720 | 4.438 | 6,871,246 |
| 2025-03-04 | 4.620 | 4.770 | 4.600 | 4.740 | 4.456 | 7,646,205 |
| 2025-03-03 | 4.650 | 4.750 | 4.610 | 4.620 | 4.344 | 6,201,114 |
| 2025-02-28 | 4.880 | 4.880 | 4.630 | 4.690 | 4.409 | 16,058,496 |
| 2025-02-27 | 4.810 | 4.900 | 4.740 | 4.870 | 4.579 | 10,149,000 |
| 2025-02-26 | 4.640 | 4.810 | 4.600 | 4.770 | 4.485 | 10,446,135 |
| 2025-02-25 | 4.700 | 4.700 | 4.560 | 4.610 | 4.334 | 9,840,695 |
| 2025-02-24 | 4.650 | 4.740 | 4.600 | 4.720 | 4.438 | 9,817,892 |
| 2025-02-21 | 4.670 | 4.720 | 4.590 | 4.640 | 4.362 | 6,663,385 |
| 2025-02-20 | 4.630 | 4.690 | 4.590 | 4.660 | 4.381 | 7,444,134 |
| 2025-02-19 | 4.610 | 4.660 | 4.570 | 4.610 | 4.334 | 7,417,000 |
| 2025-02-18 | 4.670 | 4.680 | 4.580 | 4.640 | 4.362 | 3,992,217 |
| 2025-02-17 | 4.580 | 4.670 | 4.530 | 4.630 | 4.353 | 3,637,200 |
| 2025-02-14 | 4.590 | 4.620 | 4.520 | 4.610 | 4.334 | 8,045,137 |
| 2025-02-13 | 4.570 | 4.640 | 4.480 | 4.550 | 4.278 | 9,815,573 |
| 2025-02-12 | 4.560 | 4.580 | 4.480 | 4.540 | 4.268 | 8,924,530 |
| 2025-02-11 | 4.580 | 4.630 | 4.490 | 4.550 | 4.278 | 8,245,577 |
| 2025-02-10 | 4.630 | 4.660 | 4.520 | 4.550 | 4.278 | 6,542,319 |
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.