Wan Kei Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.455	0.455	0.445	0.450	0.366	200,000
2024-08-08	0.470	0.470	0.470	0.470	0.382	10,000
2024-08-07	0.470	0.470	0.470	0.470	0.382	10,000
2024-08-06	0.470	0.470	0.470	0.470	0.382	0
2024-08-05	0.495	0.495	0.470	0.470	0.382	110,000
2024-08-02	0.495	0.495	0.495	0.495	0.402	5,000
2024-08-01	0.495	0.495	0.495	0.495	0.402	0
2024-07-31	0.490	0.500	0.490	0.500	0.406	15,000
2024-07-30	0.440	0.500	0.440	0.500	0.406	315,000
2024-07-29	0.465	0.465	0.465	0.465	0.378	10,000
2024-07-26	0.465	0.465	0.465	0.465	0.378	53,000
2024-07-25	0.470	0.485	0.470	0.485	0.394	278,000
2024-07-24	0.480	0.480	0.480	0.480	0.390	11,000
2024-07-23	0.485	0.485	0.485	0.485	0.394	11,628,500
2024-07-22	0.495	0.500	0.490	0.490	0.398	80,000
2024-07-19	0.450	0.480	0.420	0.480	0.390	1,750,000
2024-07-18	0.455	0.455	0.450	0.450	0.366	80,000
2024-07-17	0.455	0.455	0.455	0.455	0.370	5,000
2024-07-16	0.455	0.460	0.455	0.460	0.374	260,000
2024-07-15	0.455	0.455	0.455	0.455	0.370	235,000
2024-07-12	0.460	0.460	0.450	0.455	0.370	170,000
2024-07-11	0.470	0.500	0.470	0.485	0.394	255,000
2024-07-10	0.470	0.475	0.450	0.470	0.382	470,000
2024-07-09	0.485	0.510	0.475	0.475	0.386	215,000
2024-07-08	0.475	0.475	0.455	0.475	0.386	70,000
2024-07-05	0.490	0.500	0.480	0.500	0.406	435,000
2024-07-04	0.495	0.495	0.475	0.490	0.398	325,000
2024-07-03	0.500	0.510	0.490	0.495	0.402	46,500
2024-07-02	0.500	0.500	0.495	0.495	0.402	70,000
2024-06-28	0.530	0.540	0.510	0.520	0.423	145,000
2024-06-27	0.520	0.540	0.510	0.510	0.414	109,500
2024-06-26	0.510	0.540	0.510	0.530	0.431	207,000
2024-06-25	0.520	0.530	0.510	0.510	0.414	270,000
2024-06-24	0.540	0.540	0.520	0.520	0.423	25,000
2024-06-21	0.550	0.550	0.540	0.540	0.439	70,000
2024-06-20	0.550	0.550	0.530	0.540	0.439	160,000
2024-06-19	0.550	0.550	0.530	0.550	0.447	190,000
2024-06-18	0.540	0.540	0.520	0.530	0.431	102,500
2024-06-17	0.530	0.530	0.510	0.520	0.423	230,000
2024-06-14	0.500	0.540	0.500	0.530	0.431	872,000
2024-06-13	0.550	0.580	0.520	0.580	0.471	4,430,000
2024-06-12	0.550	0.550	0.550	0.550	0.447	180,000
2024-06-11	0.580	0.580	0.550	0.550	0.447	355,000
2024-06-07	0.630	0.630	0.580	0.590	0.479	180,500
2024-06-06	0.610	0.660	0.610	0.620	0.504	385,000
2024-06-05	0.590	0.610	0.590	0.600	0.488	141,800
2024-06-04	0.580	0.590	0.580	0.590	0.479	115,000
2024-06-03	0.520	0.620	0.520	0.580	0.471	435,000
2024-05-31	0.570	0.570	0.570	0.570	0.463	190,000
2024-05-30	0.540	0.590	0.530	0.590	0.479	620,000
2024-05-29	0.530	0.530	0.490	0.530	0.431	1,390,000
2024-05-28	0.550	0.550	0.530	0.530	0.431	200,000
2024-05-27	0.560	0.570	0.550	0.570	0.463	350,000
2024-05-24	0.600	0.600	0.570	0.570	0.463	170,000
2024-05-23	0.550	0.600	0.550	0.600	0.488	431,500
2024-05-22	0.580	0.580	0.560	0.580	0.471	615,000
2024-05-21	0.590	0.600	0.580	0.580	0.471	490,000
2024-05-20	0.620	0.620	0.580	0.600	0.488	1,081,500
2024-05-17	0.650	0.650	0.620	0.630	0.512	815,000
2024-05-16	0.650	0.670	0.650	0.650	0.528	1,135,000

← NewerPage 10 of 21 · 1,229 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.