Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	4.860	4.870	4.790	4.870	4.330	3,205,000
2024-08-08	4.710	4.880	4.690	4.800	4.267	8,429,515
2024-08-07	4.700	4.710	4.550	4.710	4.187	6,027,617
2024-08-06	4.580	4.580	4.450	4.510	4.010	4,888,660
2024-08-05	4.610	4.610	4.450	4.510	4.010	4,894,208
2024-08-02	4.740	4.740	4.570	4.610	4.098	4,708,463
2024-08-01	4.600	4.840	4.600	4.740	4.214	4,688,534
2024-07-31	4.500	4.710	4.500	4.690	4.170	6,713,300
2024-07-30	4.490	4.550	4.460	4.500	4.001	4,198,759
2024-07-29	4.620	4.620	4.490	4.490	3.992	5,051,691
2024-07-26	4.690	4.690	4.540	4.620	4.107	5,798,518
2024-07-25	4.600	4.620	4.560	4.590	4.081	2,471,485
2024-07-24	4.680	4.710	4.550	4.600	4.090	3,450,492
2024-07-23	4.750	4.780	4.680	4.680	4.161	5,696,400
2024-07-22	4.710	4.740	4.650	4.710	4.187	4,906,701
2024-07-19	4.660	4.710	4.600	4.680	4.161	5,128,800
2024-07-18	4.660	4.720	4.630	4.660	4.143	6,993,000
2024-07-17	4.670	4.750	4.590	4.630	4.116	6,674,556
2024-07-16	4.800	4.800	4.690	4.750	4.223	2,172,748
2024-07-15	4.790	4.790	4.680	4.750	4.223	2,167,817
2024-07-12	4.690	4.790	4.660	4.770	4.241	2,236,000
2024-07-11	4.780	4.790	4.740	4.780	4.250	2,735,038
2024-07-10	4.620	4.720	4.620	4.710	4.187	2,277,452
2024-07-09	4.680	4.760	4.680	4.700	4.178	2,938,576
2024-07-08	4.670	4.740	4.600	4.730	4.205	2,738,163
2024-07-05	4.700	4.760	4.660	4.680	4.161	2,404,500
2024-07-04	4.620	4.720	4.580	4.700	4.178	8,454,460
2024-07-03	4.700	4.700	4.580	4.610	4.098	7,638,329
2024-07-02	4.780	4.840	4.620	4.650	4.134	8,633,300
2024-06-28	4.800	4.810	4.650	4.720	4.196	9,745,000
2024-06-27	4.930	4.930	4.730	4.800	4.267	8,269,000
2024-06-26	4.410	4.900	4.400	4.900	4.356	21,050,288
2024-06-25	4.200	4.420	4.120	4.410	3.921	13,460,114
2024-06-24	4.150	4.180	4.120	4.180	3.716	7,329,000
2024-06-21	4.250	4.250	4.130	4.140	3.681	12,301,463
2024-06-20	4.370	4.380	4.230	4.260	3.787	5,487,000
2024-06-19	4.370	4.420	4.320	4.390	3.903	3,956,064
2024-06-18	4.420	4.450	4.380	4.400	3.912	2,490,250
2024-06-17	4.300	4.430	4.220	4.400	3.912	5,174,000
2024-06-14	4.330	4.360	4.230	4.250	3.778	8,827,600
2024-06-13	4.420	4.420	4.310	4.340	3.858	4,962,000
2024-06-12	4.480	4.480	4.380	4.380	3.894	7,187,259
2024-06-11	4.700	4.700	4.460	4.470	3.974	6,702,799
2024-06-07	4.690	4.730	4.680	4.720	4.196	1,663,035
2024-06-06	4.800	4.850	4.660	4.690	4.170	2,770,100
2024-06-05	4.680	4.780	4.680	4.770	4.241	6,739,726
2024-06-04	4.790	4.800	4.650	4.680	4.161	6,334,867
2024-06-03	4.710	4.810	4.670	4.780	4.250	24,994,100
2024-05-31	4.710	4.740	4.630	4.710	4.187	45,995,435
2024-05-30	4.630	4.690	4.590	4.670	4.152	10,473,813
2024-05-29	4.760	4.770	4.610	4.640	4.125	11,143,000
2024-05-28	4.700	4.780	4.700	4.760	4.232	9,996,000
2024-05-27	4.580	4.710	4.570	4.690	4.170	13,917,396
2024-05-24	4.630	4.630	4.450	4.560	4.054	22,760,635
2024-05-23	4.510	4.630	4.490	4.630	4.116	15,833,618
2024-05-22	4.610	4.610	4.500	4.510	4.010	6,984,197
2024-05-21	4.750	4.750	4.600	4.610	4.098	4,905,214
2024-05-20	4.700	4.810	4.690	4.750	4.223	13,244,176
2024-05-17	4.680	4.700	4.630	4.700	4.178	13,154,233
2024-05-16	4.730	4.880	4.580	4.680	4.161	17,205,634

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1081 HKD
2025-08-28	0.1592 HKD
2024-08-29	0.2573 HKD
2023-08-24	0.1645 HKD
2022-12-12	0.0891 HKD
2022-08-25	0.2306 HKD
2021-12-13	0.0647 HKD
2021-08-19	0.1136 HKD
2020-12-03	0.0504 HKD
2020-08-20	0.0852 HKD
2019-12-02	0.0500 HKD
2019-08-22	0.1890 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.