Wan Kei Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.890	0.950	0.740	0.790	0.790	23,493,000
2026-07-24	0.580	0.940	0.560	0.920	0.920	24,948,500
2026-07-23	0.445	0.580	0.445	0.550	0.550	22,146,000
2026-07-22	0.405	0.490	0.405	0.445	0.445	4,506,500
2026-07-21	0.410	0.410	0.410	0.410	0.410	0
2026-07-20	0.380	0.415	0.375	0.410	0.410	745,000
2026-07-17	0.370	0.400	0.370	0.395	0.395	1,240,000
2026-07-16	0.385	0.385	0.375	0.375	0.375	15,000
2026-07-15	0.355	0.400	0.355	0.385	0.385	1,410,000
2026-07-14	0.355	0.355	0.355	0.355	0.355	0
2026-07-13	0.355	0.370	0.355	0.355	0.355	195,000
2026-07-10	0.360	0.360	0.355	0.355	0.355	40,000
2026-07-09	0.380	0.380	0.360	0.360	0.360	989,500
2026-07-08	0.360	0.380	0.345	0.360	0.360	255,000
2026-07-07	0.360	0.360	0.360	0.360	0.360	10,000
2026-07-06	0.360	0.360	0.360	0.360	0.360	5,000
2026-07-03	0.355	0.380	0.355	0.360	0.360	355,000
2026-07-02	0.380	0.380	0.355	0.355	0.355	375,000
2026-06-30	0.380	0.380	0.360	0.365	0.365	505,000
2026-06-29	0.380	0.380	0.360	0.375	0.375	280,000
2026-06-26	0.380	0.380	0.365	0.365	0.365	450,000
2026-06-25	0.340	0.380	0.340	0.355	0.355	410,000
2026-06-24	0.330	0.370	0.330	0.360	0.360	1,195,000
2026-06-23	0.355	0.370	0.340	0.355	0.355	783,000
2026-06-22	0.360	0.380	0.355	0.355	0.355	455,000
2026-06-18	0.360	0.360	0.360	0.360	0.360	85,000
2026-06-17	0.360	0.380	0.360	0.370	0.370	961,500
2026-06-16	0.370	0.370	0.365	0.365	0.365	95,000
2026-06-15	0.345	0.370	0.340	0.370	0.370	8,510,000
2026-06-12	0.345	0.345	0.335	0.335	0.335	800,000
2026-06-11	0.325	0.335	0.320	0.335	0.335	2,150,000
2026-06-10	0.330	0.330	0.320	0.325	0.325	380,000
2026-06-09	0.325	0.340	0.315	0.340	0.340	290,000
2026-06-08	0.335	0.345	0.330	0.330	0.330	285,000
2026-06-05	0.335	0.335	0.330	0.335	0.335	485,000
2026-06-04	0.340	0.345	0.330	0.330	0.330	570,000
2026-06-03	0.345	0.345	0.345	0.345	0.345	47,000
2026-06-02	0.330	0.345	0.330	0.330	0.330	160,000
2026-06-01	0.330	0.330	0.330	0.330	0.330	35,000
2026-05-29	0.335	0.340	0.330	0.330	0.330	1,020,000
2026-05-28	0.335	0.340	0.330	0.330	0.330	485,000
2026-05-27	0.325	0.340	0.325	0.340	0.340	350,000
2026-05-26	0.315	0.360	0.315	0.325	0.325	8,875,000
2026-05-22	0.315	0.325	0.315	0.325	0.325	170,500
2026-05-21	0.325	0.325	0.310	0.315	0.315	540,000
2026-05-20	0.310	0.325	0.305	0.325	0.325	375,000
2026-05-19	0.315	0.315	0.315	0.315	0.315	0
2026-05-18	0.340	0.340	0.300	0.305	0.305	7,265,000
2026-05-15	0.350	0.360	0.350	0.360	0.360	115,000
2026-05-14	0.350	0.370	0.335	0.360	0.360	680,000
2026-05-13	0.350	0.350	0.345	0.350	0.350	185,000
2026-05-12	0.360	0.360	0.340	0.360	0.360	825,000
2026-05-11	0.340	0.390	0.340	0.380	0.380	295,000
2026-05-08	0.365	0.365	0.355	0.365	0.365	535,000
2026-05-07	0.360	0.360	0.355	0.360	0.360	95,000
2026-05-06	0.310	0.400	0.305	0.360	0.360	5,340,000
2026-05-05	0.325	0.345	0.300	0.310	0.310	950,000
2026-05-04	0.350	0.350	0.325	0.330	0.330	170,000
2026-04-30	0.330	0.345	0.325	0.345	0.345	205,000
2026-04-29	0.345	0.345	0.310	0.345	0.345	1,290,000

← NewerPage 2 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.