Wan Kei Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.365	0.400	0.355	0.400	0.400	30,000
2026-10-20	0.400	0.400	0.370	0.400	0.400	225,000
2026-10-16	0.405	0.410	0.400	0.410	0.410	220,000
2026-10-15	0.435	0.435	0.420	0.420	0.420	211,000
2026-10-14	0.440	0.440	0.430	0.440	0.440	235,000
2026-10-13	0.460	0.460	0.460	0.460	0.460	25,000
2026-10-12	0.460	0.460	0.460	0.460	0.460	10,000
2026-10-09	0.465	0.465	0.435	0.460	0.460	345,000
2026-10-08	0.535	0.535	0.475	0.475	0.475	860,000
2026-10-07	0.590	0.590	0.535	0.535	0.535	119,000
2026-10-06	0.595	0.595	0.595	0.595	0.595	0
2026-10-05	0.595	0.595	0.595	0.595	0.595	10,000
2026-10-02	0.600	0.600	0.600	0.600	0.600	0
2026-09-30	0.600	0.600	0.600	0.600	0.600	0
2026-09-29	0.600	0.600	0.525	0.600	0.600	510,000
2026-09-28	0.525	0.600	0.525	0.600	0.600	15,000
2026-09-25	0.595	0.595	0.595	0.595	0.595	0
2026-09-24	0.595	0.595	0.595	0.595	0.595	0
2026-09-23	0.595	0.595	0.595	0.595	0.595	0
2026-09-22	0.540	0.600	0.540	0.595	0.595	190,000
2026-09-21	0.550	0.555	0.520	0.525	0.525	260,000
2026-09-18	0.575	0.575	0.575	0.575	0.575	15,000
2026-09-17	0.600	0.600	0.565	0.565	0.565	10,000
2026-09-16	0.570	0.690	0.570	0.600	0.600	260,000
2026-09-15	0.600	0.600	0.565	0.595	0.595	102,000
2026-09-14	0.600	0.600	0.600	0.600	0.600	10,000
2026-09-11	0.600	0.600	0.600	0.600	0.600	10,000
2026-09-10	0.600	0.600	0.580	0.600	0.600	25,000
2026-09-09	0.610	0.610	0.565	0.600	0.600	455,000
2026-09-08	0.640	0.720	0.600	0.620	0.620	855,000
2026-09-07	0.745	0.745	0.590	0.630	0.630	2,674,000
2026-09-04	0.695	0.715	0.650	0.715	0.715	290,000
2026-09-03	0.720	0.720	0.665	0.700	0.700	350,000
2026-09-02	0.715	0.750	0.700	0.740	0.740	730,000
2026-09-01	0.770	0.770	0.720	0.755	0.755	335,000
2026-08-31	0.745	0.745	0.690	0.740	0.740	200,000
2026-08-28	0.740	0.750	0.720	0.750	0.750	250,000
2026-08-27	0.760	0.760	0.685	0.750	0.750	155,000
2026-08-26	0.760	0.760	0.720	0.720	0.720	151,500
2026-08-25	0.710	0.730	0.680	0.730	0.730	565,000
2026-08-24	0.725	0.735	0.700	0.710	0.710	550,000
2026-08-21	0.740	0.755	0.740	0.755	0.755	330,000
2026-08-20	0.755	0.795	0.735	0.750	0.750	415,000
2026-08-19	0.745	0.790	0.705	0.750	0.750	8,950,000
2026-08-18	0.760	0.760	0.735	0.745	0.745	205,000
2026-08-17	0.795	0.800	0.775	0.785	0.785	140,000
2026-08-14	0.795	0.805	0.780	0.800	0.800	200,500
2026-08-13	0.800	0.820	0.780	0.795	0.795	525,000
2026-08-12	0.835	0.865	0.750	0.800	0.800	3,865,000
2026-08-11	0.880	0.960	0.825	0.865	0.865	2,235,000
2026-08-10	0.830	0.890	0.830	0.880	0.880	275,000
2026-08-07	0.855	0.900	0.855	0.880	0.880	4,955,000
2026-08-06	0.820	0.920	0.810	0.875	0.875	9,796,500
2026-08-05	0.800	0.860	0.730	0.860	0.860	5,700,000
2026-08-04	0.840	0.840	0.785	0.810	0.810	875,000
2026-08-03	0.815	0.870	0.785	0.820	0.820	2,550,000
2026-07-31	0.820	0.930	0.810	0.830	0.830	4,380,000
2026-07-30	0.830	0.840	0.770	0.810	0.810	1,160,000
2026-07-29	0.830	0.850	0.760	0.830	0.830	2,582,500
2026-07-28	0.800	0.860	0.720	0.820	0.820	3,179,000

Page 1 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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