Wan Kei Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.320	0.320	0.290	0.320	0.320	1,705,000
2026-01-23	0.325	0.355	0.305	0.330	0.330	3,135,000
2026-01-22	0.249	0.410	0.244	0.350	0.350	33,665,500
2026-01-21	0.270	0.275	0.222	0.233	0.233	1,985,000
2026-01-20	0.275	0.275	0.255	0.255	0.255	1,189,000
2026-01-19	0.275	0.280	0.265	0.265	0.265	263,500
2026-01-16	0.280	0.320	0.265	0.270	0.270	2,423,500
2026-01-15	0.265	0.290	0.260	0.265	0.265	172,000
2026-01-14	0.270	0.270	0.265	0.270	0.270	5,335,000
2026-01-13	0.285	0.300	0.270	0.270	0.270	1,260,000
2026-01-12	0.300	0.315	0.290	0.310	0.310	588,000
2026-01-09	0.280	0.310	0.260	0.300	0.300	7,745,500
2026-01-08	0.275	0.280	0.275	0.280	0.280	130,000
2026-01-07	0.280	0.305	0.275	0.280	0.280	1,835,000
2026-01-06	0.265	0.280	0.265	0.280	0.280	340,000
2026-01-05	0.270	0.270	0.250	0.260	0.260	315,000
2026-01-02	0.275	0.275	0.275	0.275	0.275	495,000
2025-12-31	0.295	0.315	0.270	0.275	0.275	20,000
2025-12-30	0.295	0.295	0.275	0.275	0.275	35,000
2025-12-29	0.280	0.290	0.265	0.290	0.290	235,000
2025-12-24	0.275	0.290	0.275	0.290	0.290	214,000
2025-12-23	0.300	0.300	0.270	0.275	0.275	255,000
2025-12-22	0.300	0.300	0.290	0.295	0.295	290,000
2025-12-19	0.300	0.320	0.290	0.300	0.300	370,000
2025-12-18	0.315	0.315	0.300	0.300	0.300	140,000
2025-12-17	0.315	0.325	0.300	0.315	0.315	465,000
2025-12-16	0.310	0.325	0.310	0.315	0.315	110,000
2025-12-15	0.315	0.325	0.315	0.325	0.325	45,000
2025-12-12	0.315	0.315	0.315	0.315	0.315	10,000
2025-12-11	0.340	0.340	0.330	0.330	0.330	30,000
2025-12-10	0.345	0.350	0.325	0.325	0.325	220,500
2025-12-09	0.355	0.355	0.330	0.350	0.350	320,000
2025-12-08	0.320	0.350	0.320	0.350	0.350	585,000
2025-12-05	0.290	0.335	0.290	0.310	0.310	310,000
2025-12-04	0.280	0.300	0.280	0.290	0.290	204,500
2025-12-03	0.315	0.315	0.290	0.300	0.300	1,355,000
2025-12-02	0.340	0.355	0.305	0.315	0.315	785,000
2025-12-01	0.360	0.360	0.310	0.320	0.320	815,000
2025-11-28	0.345	0.375	0.340	0.345	0.345	805,000
2025-11-27	0.360	0.390	0.330	0.340	0.340	365,000
2025-11-26	0.350	0.395	0.330	0.345	0.345	1,395,000
2025-11-25	0.370	0.410	0.330	0.355	0.355	805,000
2025-11-24	0.390	0.450	0.365	0.370	0.370	245,000
2025-11-21	0.390	0.425	0.360	0.390	0.390	870,000
2025-11-20	0.405	0.405	0.375	0.390	0.390	1,045,000
2025-11-19	0.370	0.420	0.355	0.385	0.385	830,000
2025-11-18	0.470	0.485	0.365	0.410	0.410	2,401,000
2025-11-17	0.405	0.495	0.405	0.470	0.470	10,247,000
2025-11-14	0.295	0.405	0.290	0.405	0.405	11,069,500
2025-11-13	0.250	0.340	0.250	0.295	0.295	8,591,500
2025-11-12	0.229	0.233	0.229	0.232	0.232	10,000
2025-11-11	0.220	0.220	0.218	0.218	0.218	205,000
2025-11-10	0.225	0.225	0.225	0.225	0.225	515,000
2025-11-07	0.215	0.228	0.215	0.228	0.228	76,500
2025-11-06	0.220	0.223	0.220	0.223	0.223	315,000
2025-11-05	0.217	0.217	0.213	0.213	0.213	875,000
2025-11-04	0.215	0.216	0.210	0.215	0.215	570,000
2025-11-03	0.218	0.218	0.218	0.218	0.218	100,000
2025-10-31	0.216	0.216	0.212	0.215	0.215	505,000
2025-10-30	0.230	0.230	0.221	0.229	0.229	42,000

← NewerPage 4 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.