Wan Kei Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.340	0.340	0.285	0.315	0.256	250,000
2024-11-06	0.320	0.320	0.315	0.315	0.256	50,500
2024-11-05	0.335	0.340	0.320	0.320	0.260	455,000
2024-11-04	0.350	0.350	0.350	0.350	0.284	50,000
2024-11-01	0.360	0.365	0.350	0.350	0.284	185,000
2024-10-31	0.335	0.335	0.335	0.335	0.272	0
2024-10-30	0.345	0.345	0.335	0.335	0.272	225,000
2024-10-29	0.325	0.350	0.325	0.350	0.284	70,000
2024-10-28	0.350	0.350	0.310	0.345	0.280	245,000
2024-10-25	0.300	0.370	0.300	0.360	0.293	120,000
2024-10-24	0.350	0.350	0.335	0.335	0.272	15,000
2024-10-23	0.335	0.335	0.330	0.330	0.268	41,000
2024-10-22	0.335	0.335	0.330	0.330	0.268	20,000
2024-10-21	0.340	0.360	0.340	0.360	0.293	270,000
2024-10-18	0.355	0.370	0.355	0.360	0.293	90,000
2024-10-17	0.340	0.370	0.340	0.340	0.276	299,500
2024-10-16	0.360	0.360	0.335	0.335	0.272	85,000
2024-10-15	0.380	0.385	0.345	0.345	0.280	235,000
2024-10-14	0.410	0.410	0.385	0.385	0.313	460,000
2024-10-10	0.430	0.440	0.385	0.420	0.341	1,585,000
2024-10-09	0.395	0.410	0.380	0.395	0.321	1,940,000
2024-10-08	0.430	0.480	0.380	0.390	0.317	2,705,500
2024-10-07	0.320	0.440	0.320	0.410	0.333	5,116,500
2024-10-04	0.235	0.315	0.234	0.315	0.256	4,066,000
2024-10-03	0.234	0.242	0.228	0.233	0.189	565,000
2024-10-02	0.232	0.237	0.225	0.237	0.193	946,500
2024-09-30	0.236	0.242	0.229	0.230	0.187	755,000
2024-09-27	0.231	0.245	0.210	0.236	0.192	1,370,000
2024-09-26	0.280	0.280	0.200	0.227	0.184	10,922,500
2024-09-25	0.300	0.305	0.285	0.285	0.232	50,000
2024-09-24	0.275	0.275	0.275	0.275	0.223	35,000
2024-09-23	0.310	0.310	0.265	0.290	0.236	40,000
2024-09-20	0.280	0.310	0.280	0.300	0.244	105,000
2024-09-19	0.260	0.280	0.255	0.280	0.228	3,270,000
2024-09-17	0.265	0.265	0.265	0.265	0.215	20,000
2024-09-16	0.280	0.280	0.250	0.270	0.219	120,000
2024-09-13	0.290	0.290	0.290	0.290	0.236	30,000
2024-09-12	0.290	0.290	0.290	0.290	0.236	11,000
2024-09-11	0.290	0.290	0.290	0.290	0.236	65,000
2024-09-10	0.295	0.295	0.290	0.290	0.236	40,000
2024-09-09	0.280	0.310	0.280	0.310	0.252	70,000
2024-09-05	0.315	0.315	0.300	0.300	0.244	900,000
2024-09-04	0.300	0.310	0.300	0.300	0.244	105,000
2024-09-03	0.305	0.305	0.295	0.295	0.240	220,000
2024-09-02	0.310	0.310	0.310	0.310	0.252	45,000
2024-08-30	0.295	0.315	0.295	0.305	0.248	275,000
2024-08-29	0.340	0.340	0.290	0.330	0.268	720,000
2024-08-28	0.320	0.350	0.320	0.340	0.276	72,000
2024-08-27	0.345	0.355	0.345	0.350	0.284	65,000
2024-08-26	0.365	0.370	0.340	0.345	0.280	185,000
2024-08-23	0.310	0.370	0.310	0.365	0.297	1,837,000
2024-08-22	0.340	0.345	0.340	0.345	0.280	22,500
2024-08-21	0.380	0.380	0.350	0.370	0.301	260,000
2024-08-20	0.395	0.395	0.390	0.390	0.317	20,000
2024-08-19	0.395	0.400	0.390	0.395	0.321	55,000
2024-08-16	0.385	0.405	0.385	0.405	0.329	10,000
2024-08-15	0.430	0.435	0.400	0.415	0.337	65,000
2024-08-14	0.430	0.430	0.430	0.430	0.349	3,000
2024-08-13	0.430	0.435	0.415	0.435	0.353	225,000
2024-08-12	0.450	0.450	0.425	0.440	0.358	40,000

← NewerPage 9 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.