Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.945	2.945	2.815	2.830	2.830	9,576,268
2026-10-20	2.860	2.910	2.860	2.900	2.900	12,189,000
2026-10-16	2.920	2.955	2.830	2.860	2.860	15,256,612
2026-10-15	2.840	2.940	2.805	2.925	2.925	18,424,371
2026-10-14	2.785	2.900	2.785	2.890	2.890	24,078,615
2026-10-13	2.780	2.820	2.745	2.815	2.815	14,934,870
2026-10-12	2.820	2.840	2.775	2.815	2.815	12,136,300
2026-10-09	2.735	2.820	2.730	2.820	2.820	15,009,000
2026-10-08	2.695	2.755	2.695	2.725	2.725	12,180,776
2026-10-07	2.750	2.750	2.700	2.710	2.710	11,267,300
2026-10-06	2.740	2.755	2.690	2.745	2.745	14,751,156
2026-10-05	2.780	2.780	2.675	2.705	2.705	7,135,111
2026-10-02	2.840	2.840	2.725	2.745	2.745	11,897,003
2026-09-30	2.770	2.830	2.755	2.815	2.815	10,555,834
2026-09-29	2.795	2.810	2.765	2.785	2.785	10,354,427
2026-09-28	2.720	2.805	2.720	2.795	2.795	10,202,075
2026-09-25	2.720	2.760	2.715	2.760	2.760	5,039,114
2026-09-24	2.735	2.790	2.715	2.785	2.785	14,647,000
2026-09-23	2.745	2.760	2.730	2.750	2.750	9,935,526
2026-09-22	2.820	2.830	2.740	2.755	2.755	11,395,943
2026-09-21	2.810	2.825	2.800	2.820	2.820	17,582,027
2026-09-18	2.785	2.840	2.785	2.815	2.815	23,961,955
2026-09-17	2.790	2.840	2.790	2.800	2.800	4,336,840
2026-09-16	2.810	2.850	2.795	2.840	2.840	9,701,000
2026-09-15	2.840	2.860	2.790	2.815	2.815	13,052,041
2026-09-14	2.840	2.860	2.790	2.840	2.840	26,195,572
2026-09-11	2.840	2.840	2.785	2.835	2.835	19,354,207
2026-09-10	2.900	2.900	2.840	2.850	2.850	13,890,000
2026-09-09	2.990	3.010	2.880	2.895	2.895	22,229,420
2026-09-08	3.040	3.040	2.945	2.980	2.980	15,736,509
2026-09-07	3.085	3.110	2.980	3.010	3.010	27,168,574
2026-09-04	3.080	3.190	3.035	3.085	3.085	9,040,840
2026-09-03	3.000	3.060	2.985	3.055	3.055	18,194,764
2026-09-02	3.020	3.050	2.980	3.015	3.015	12,507,655
2026-09-01	3.100	3.100	3.045	3.045	3.045	8,328,843
2026-08-31	3.180	3.180	3.060	3.075	3.075	20,438,252
2026-08-28	3.235	3.235	3.120	3.150	3.150	8,879,507
2026-08-27	3.260	3.270	3.150	3.170	3.170	6,670,464
2026-08-26	3.350	3.380	3.250	3.345	3.237	13,804,520
2026-08-25	3.330	3.330	3.235	3.285	3.179	18,791,725
2026-08-24	3.300	3.310	3.255	3.290	3.184	9,076,738
2026-08-21	3.285	3.300	3.205	3.300	3.193	17,859,655
2026-08-20	3.240	3.325	3.235	3.245	3.140	20,485,000
2026-08-19	3.340	3.340	3.220	3.240	3.135	11,388,746
2026-08-18	3.270	3.300	3.250	3.300	3.193	9,636,000
2026-08-17	3.300	3.375	3.260	3.260	3.155	8,518,025
2026-08-14	3.270	3.330	3.230	3.320	3.213	14,813,228
2026-08-13	3.255	3.280	3.225	3.270	3.164	11,252,555
2026-08-12	3.325	3.385	3.235	3.260	3.155	13,016,000
2026-08-11	3.300	3.350	3.285	3.325	3.218	9,965,760
2026-08-10	3.260	3.340	3.240	3.340	3.232	18,392,268
2026-08-07	3.375	3.375	3.265	3.275	3.169	8,863,076
2026-08-06	3.315	3.375	3.315	3.340	3.232	11,812,112
2026-08-05	3.370	3.390	3.295	3.365	3.256	12,294,986
2026-08-04	3.420	3.445	3.335	3.360	3.251	7,145,074
2026-08-03	3.400	3.440	3.340	3.420	3.310	12,290,431
2026-07-31	3.440	3.510	3.380	3.380	3.271	19,674,723
2026-07-30	3.500	3.530	3.400	3.440	3.329	19,211,435
2026-07-29	3.490	3.570	3.420	3.490	3.377	53,029,572
2026-07-28	3.430	3.530	3.410	3.460	3.348	31,669,260

Page 1 of 21 · 1,232 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.