Wan Kei Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.355	0.355	0.350	0.350	0.350	45,000
2026-04-27	0.360	0.360	0.345	0.345	0.345	135,000
2026-04-24	0.360	0.360	0.340	0.340	0.340	115,000
2026-04-23	0.360	0.365	0.350	0.365	0.365	165,000
2026-04-22	0.360	0.370	0.355	0.355	0.355	19,500
2026-04-21	0.340	0.360	0.340	0.360	0.360	70,000
2026-04-20	0.345	0.345	0.335	0.345	0.345	330,000
2026-04-17	0.350	0.350	0.345	0.345	0.345	245,000
2026-04-16	0.350	0.355	0.330	0.355	0.355	1,195,000
2026-04-15	0.355	0.365	0.350	0.350	0.350	235,000
2026-04-14	0.355	0.375	0.350	0.360	0.360	690,000
2026-04-13	0.370	0.380	0.350	0.355	0.355	3,075,000
2026-04-10	0.380	0.385	0.365	0.370	0.370	365,000
2026-04-09	0.380	0.380	0.350	0.380	0.380	555,000
2026-04-08	0.380	0.390	0.365	0.365	0.365	455,000
2026-04-02	0.365	0.405	0.360	0.380	0.380	335,000
2026-04-01	0.380	0.380	0.365	0.375	0.375	695,000
2026-03-31	0.400	0.400	0.370	0.375	0.375	615,000
2026-03-30	0.395	0.400	0.380	0.385	0.385	290,000
2026-03-27	0.410	0.410	0.395	0.395	0.395	200,000
2026-03-26	0.400	0.415	0.390	0.415	0.415	1,905,000
2026-03-25	0.415	0.415	0.400	0.400	0.400	70,000
2026-03-24	0.405	0.415	0.400	0.415	0.415	110,000
2026-03-23	0.405	0.430	0.395	0.425	0.425	580,000
2026-03-20	0.415	0.440	0.415	0.420	0.420	755,000
2026-03-19	0.400	0.435	0.395	0.400	0.400	2,058,000
2026-03-18	0.410	0.410	0.405	0.405	0.405	165,000
2026-03-17	0.445	0.450	0.410	0.410	0.410	380,000
2026-03-16	0.365	0.445	0.360	0.445	0.445	17,715,000
2026-03-13	0.370	0.380	0.370	0.380	0.380	95,000
2026-03-12	0.385	0.385	0.380	0.380	0.380	155,000
2026-03-11	0.410	0.410	0.380	0.385	0.385	505,000
2026-03-10	0.410	0.410	0.405	0.405	0.405	30,000
2026-03-09	0.400	0.405	0.390	0.390	0.390	395,000
2026-03-06	0.400	0.430	0.400	0.405	0.405	2,385,000
2026-03-05	0.415	0.425	0.395	0.400	0.400	214,000
2026-03-04	0.425	0.425	0.395	0.400	0.400	540,000
2026-03-03	0.440	0.455	0.415	0.430	0.430	7,225,000
2026-03-02	0.420	0.470	0.420	0.450	0.450	1,313,000
2026-02-27	0.405	0.440	0.390	0.430	0.430	3,159,000
2026-02-26	0.410	0.410	0.395	0.395	0.395	330,000
2026-02-25	0.380	0.430	0.375	0.410	0.410	1,313,500
2026-02-24	0.390	0.395	0.365	0.390	0.390	830,000
2026-02-23	0.400	0.410	0.400	0.410	0.410	410,000
2026-02-20	0.445	0.455	0.385	0.410	0.410	3,965,000
2026-02-16	0.450	0.490	0.450	0.485	0.485	460,000
2026-02-13	0.480	0.480	0.445	0.450	0.450	715,000
2026-02-12	0.450	0.520	0.440	0.455	0.455	3,538,000
2026-02-11	0.485	0.490	0.435	0.440	0.440	1,196,000
2026-02-10	0.365	0.485	0.365	0.485	0.485	9,406,500
2026-02-09	0.320	0.360	0.320	0.355	0.355	1,751,500
2026-02-06	0.325	0.325	0.305	0.310	0.310	330,000
2026-02-05	0.325	0.330	0.310	0.310	0.310	395,000
2026-02-04	0.325	0.385	0.320	0.330	0.330	4,635,000
2026-02-03	0.300	0.300	0.285	0.285	0.285	80,000
2026-02-02	0.310	0.310	0.300	0.300	0.300	92,500
2026-01-30	0.310	0.325	0.310	0.310	0.310	2,050,000
2026-01-29	0.305	0.310	0.305	0.310	0.310	240,000
2026-01-28	0.330	0.335	0.305	0.305	0.305	740,000
2026-01-27	0.300	0.340	0.295	0.300	0.300	1,792,000

← NewerPage 3 of 5 · 246 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.