Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	4.680	4.680	4.570	4.600	4.325	4,505,664
2025-02-06	4.650	4.690	4.550	4.680	4.400	5,083,217
2025-02-05	4.700	4.700	4.590	4.660	4.381	5,738,122
2025-02-04	4.550	4.720	4.550	4.640	4.362	2,697,816
2025-02-03	4.760	4.760	4.600	4.650	4.372	2,831,002
2025-01-28	4.700	4.740	4.650	4.740	4.456	789,000
2025-01-27	4.580	4.750	4.580	4.700	4.419	4,675,967
2025-01-24	4.650	4.670	4.550	4.570	4.297	4,267,778
2025-01-23	4.650	4.650	4.550	4.590	4.315	4,184,976
2025-01-22	4.650	4.660	4.580	4.600	4.325	3,554,947
2025-01-21	4.640	4.730	4.580	4.710	4.428	6,725,000
2025-01-20	4.600	4.690	4.600	4.620	4.344	3,658,200
2025-01-17	4.590	4.600	4.540	4.560	4.287	3,550,600
2025-01-16	4.540	4.580	4.460	4.560	4.287	7,009,500
2025-01-15	4.590	4.590	4.460	4.490	4.221	5,321,157
2025-01-14	4.480	4.550	4.420	4.520	4.250	7,270,560
2025-01-13	4.420	4.530	4.390	4.470	4.203	9,258,554
2025-01-10	4.530	4.530	4.420	4.440	4.174	7,837,168
2025-01-09	4.470	4.530	4.470	4.510	4.240	3,988,000
2025-01-08	4.470	4.470	4.410	4.470	4.203	6,836,973
2025-01-07	4.420	4.480	4.400	4.470	4.203	6,108,474
2025-01-06	4.530	4.550	4.420	4.430	4.165	3,403,100
2025-01-03	4.590	4.590	4.500	4.530	4.259	3,628,220
2025-01-02	4.560	4.580	4.480	4.540	4.268	4,497,300
2024-12-31	4.570	4.630	4.540	4.560	4.287	4,428,155
2024-12-30	4.560	4.600	4.520	4.550	4.278	4,095,294
2024-12-27	4.510	4.610	4.470	4.560	4.287	5,855,022
2024-12-24	4.470	4.540	4.450	4.510	4.240	2,084,012
2024-12-23	4.530	4.590	4.460	4.490	4.221	20,293,000
2024-12-20	4.380	4.570	4.370	4.510	4.240	13,431,015
2024-12-19	4.400	4.430	4.340	4.380	4.118	6,793,445
2024-12-18	4.390	4.460	4.390	4.440	4.174	3,402,000
2024-12-17	4.440	4.460	4.390	4.410	4.146	4,876,100
2024-12-16	4.480	4.510	4.400	4.440	4.174	3,619,998
2024-12-13	4.520	4.570	4.450	4.480	4.212	5,040,900
2024-12-12	4.600	4.700	4.520	4.610	4.334	11,915,694
2024-12-11	4.490	4.590	4.490	4.550	4.278	5,005,664
2024-12-10	4.770	4.780	4.490	4.500	4.231	6,626,000
2024-12-09	4.400	4.530	4.400	4.510	4.240	6,501,410
2024-12-06	4.400	4.450	4.360	4.410	4.146	4,052,000
2024-12-05	4.530	4.530	4.390	4.400	4.137	5,756,305
2024-12-04	4.480	4.550	4.470	4.500	4.231	5,754,760
2024-12-03	4.380	4.490	4.380	4.440	4.174	7,813,963
2024-12-02	4.400	4.470	4.360	4.410	4.146	4,438,844
2024-11-29	4.390	4.420	4.340	4.380	4.118	5,315,000
2024-11-28	4.440	4.510	4.400	4.400	4.137	3,081,173
2024-11-27	4.460	4.470	4.390	4.460	4.193	5,398,463
2024-11-26	4.570	4.590	4.360	4.480	4.212	11,153,024
2024-11-25	4.590	4.650	4.520	4.570	4.297	19,556,177
2024-11-22	4.870	4.870	4.540	4.550	4.278	7,468,380
2024-11-21	4.840	4.880	4.820	4.850	4.560	4,153,418
2024-11-20	4.770	4.870	4.730	4.820	4.532	3,833,624
2024-11-19	4.700	4.790	4.700	4.760	4.475	3,409,968
2024-11-18	4.590	4.730	4.570	4.690	4.409	3,418,604
2024-11-15	4.610	4.650	4.500	4.570	4.297	8,063,050
2024-11-14	4.880	4.880	4.600	4.600	4.325	12,514,000
2024-11-13	4.890	4.950	4.820	4.940	4.645	5,966,000
2024-11-12	5.070	5.070	4.830	4.890	4.597	4,281,720
2024-11-11	5.010	5.050	4.920	5.000	4.701	2,177,851
2024-11-08	5.180	5.180	5.000	5.050	4.748	1,825,400

← NewerPage 8 of 21 · 1,233 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.