Wan Kei Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.090	1.090	1.090	1.090	0.886	0
2024-02-09	1.100	1.100	1.100	1.100	0.894	500
2024-02-08	1.100	1.100	1.100	1.100	0.894	0
2024-02-07	1.100	1.200	1.100	1.100	0.894	75,000
2024-02-06	1.020	1.080	1.020	1.060	0.861	38,000
2024-02-05	1.130	1.130	1.080	1.080	0.878	30,000
2024-02-02	1.200	1.200	1.000	1.130	0.918	60,000
2024-02-01	1.250	1.250	1.250	1.250	1.016	15,000
2024-01-31	1.270	1.270	1.270	1.270	1.032	30,000
2024-01-30	1.270	1.270	1.270	1.270	1.032	0
2024-01-29	1.280	1.280	1.270	1.270	1.032	40,000
2024-01-26	1.300	1.300	1.300	1.300	1.056	5,000
2024-01-25	1.300	1.300	1.300	1.300	1.056	10,000
2024-01-24	1.290	1.320	1.290	1.320	1.073	14,500
2024-01-23	1.290	1.290	1.290	1.290	1.048	40,500
2024-01-22	1.260	1.270	1.240	1.270	1.032	40,000
2024-01-19	1.250	1.250	1.240	1.240	1.008	15,500
2024-01-18	1.180	1.240	1.130	1.240	1.008	933,000
2024-01-17	1.290	1.290	1.230	1.240	1.008	45,000
2024-01-16	1.310	1.330	1.300	1.330	1.081	138,500
2024-01-15	1.510	1.530	1.360	1.360	1.105	337,500
2024-01-12	1.580	1.580	1.500	1.510	1.227	200,000
2024-01-11	1.650	1.750	1.550	1.580	1.284	806,000
2024-01-10	1.240	1.690	1.240	1.650	1.341	1,888,000
2024-01-09	1.280	1.280	1.230	1.230	0.999	215,500
2024-01-08	1.200	1.320	1.200	1.270	1.032	1,193,000
2024-01-05	1.270	1.270	1.180	1.200	0.975	282,500
2024-01-04	1.130	1.250	1.130	1.230	0.999	234,000
2024-01-03	1.100	1.180	1.000	1.140	0.926	1,049,000
2024-01-02	1.110	1.140	0.860	1.100	0.894	920,500
2023-12-29	0.990	1.180	0.980	1.070	0.869	768,500
2023-12-28	0.990	0.990	0.930	0.990	0.804	613,500
2023-12-27	1.000	1.030	0.970	1.030	0.837	192,000
2023-12-22	1.040	1.090	0.960	1.060	0.861	196,500
2023-12-21	1.100	1.100	0.980	1.090	0.886	175,000
2023-12-20	1.130	1.130	1.020	1.100	0.894	243,500
2023-12-19	1.120	1.120	1.110	1.110	0.902	10,000
2023-12-18	1.120	1.200	1.120	1.120	0.910	143,500
2023-12-15	1.190	1.220	1.100	1.110	0.902	265,500
2023-12-14	1.220	1.220	1.190	1.190	0.967	87,500
2023-12-13	1.080	1.270	1.080	1.180	0.959	348,000
2023-12-12	1.250	1.340	1.060	1.080	0.878	434,500
2023-12-11	1.300	1.330	1.130	1.210	0.983	307,500
2023-12-08	1.480	1.480	1.330	1.330	1.081	212,000
2023-12-07	1.420	1.420	1.350	1.400	1.138	156,000
2023-12-06	1.350	1.620	1.350	1.410	1.146	121,500
2023-12-05	1.300	1.460	1.300	1.350	1.097	123,000
2023-12-04	1.500	1.510	1.300	1.300	1.056	129,500
2023-12-01	1.590	1.590	1.530	1.530	1.243	29,000
2023-11-30	1.530	1.590	1.530	1.590	1.292	272,500
2023-11-29	1.620	1.620	1.520	1.530	1.243	154,500
2023-11-28	1.690	1.690	1.590	1.640	1.333	144,000
2023-11-27	1.500	1.790	1.500	1.670	1.357	933,500
2023-11-24	1.190	1.670	1.160	1.500	1.219	990,500
2023-11-23	1.220	1.220	1.050	1.190	0.967	592,000
2023-11-22	1.340	1.450	1.180	1.220	0.991	299,000
2023-11-21	0.148	0.149	0.131	0.134	1.089	8,470,000
2023-11-20	0.160	0.161	0.146	0.149	1.211	7,600,000
2023-11-17	0.170	0.174	0.150	0.155	1.259	7,270,000
2023-11-16	0.165	0.183	0.160	0.169	1.373	6,475,500

← NewerPage 12 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.