Want Want China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 4.710 | 4.770 | 4.660 | 4.750 | 4.223 | 6,455,955 |
| 2024-05-13 | 4.590 | 4.710 | 4.590 | 4.710 | 4.187 | 5,304,241 |
| 2024-05-10 | 4.480 | 4.610 | 4.480 | 4.590 | 4.081 | 6,391,264 |
| 2024-05-09 | 4.540 | 4.560 | 4.430 | 4.460 | 3.965 | 3,827,226 |
| 2024-05-08 | 4.580 | 4.600 | 4.520 | 4.520 | 4.018 | 4,315,658 |
| 2024-05-07 | 4.580 | 4.590 | 4.530 | 4.580 | 4.072 | 17,155,700 |
| 2024-05-06 | 4.500 | 4.570 | 4.480 | 4.570 | 4.063 | 4,617,571 |
| 2024-05-03 | 4.470 | 4.540 | 4.470 | 4.520 | 4.018 | 3,211,210 |
| 2024-05-02 | 4.470 | 4.500 | 4.410 | 4.470 | 3.974 | 7,742,695 |
| 2024-04-30 | 4.500 | 4.560 | 4.450 | 4.470 | 3.974 | 8,130,662 |
| 2024-04-29 | 4.560 | 4.560 | 4.480 | 4.510 | 4.010 | 3,952,000 |
| 2024-04-26 | 4.550 | 4.550 | 4.460 | 4.520 | 4.018 | 5,376,100 |
| 2024-04-25 | 4.500 | 4.550 | 4.490 | 4.510 | 4.010 | 3,756,280 |
| 2024-04-24 | 4.480 | 4.530 | 4.420 | 4.480 | 3.983 | 9,393,461 |
| 2024-04-23 | 4.480 | 4.540 | 4.460 | 4.480 | 3.983 | 5,870,445 |
| 2024-04-22 | 4.460 | 4.570 | 4.410 | 4.430 | 3.938 | 2,927,977 |
| 2024-04-19 | 4.360 | 4.440 | 4.340 | 4.420 | 3.930 | 7,165,375 |
| 2024-04-18 | 4.420 | 4.460 | 4.340 | 4.360 | 3.876 | 8,837,155 |
| 2024-04-17 | 4.400 | 4.450 | 4.370 | 4.410 | 3.921 | 8,167,000 |
| 2024-04-16 | 4.400 | 4.460 | 4.350 | 4.390 | 3.903 | 8,456,130 |
| 2024-04-15 | 4.450 | 4.490 | 4.400 | 4.410 | 3.921 | 5,304,688 |
| 2024-04-12 | 4.570 | 4.570 | 4.460 | 4.480 | 3.983 | 6,687,626 |
| 2024-04-11 | 4.590 | 4.590 | 4.500 | 4.570 | 4.063 | 3,067,294 |
| 2024-04-10 | 4.600 | 4.650 | 4.560 | 4.610 | 4.098 | 3,710,014 |
| 2024-04-09 | 4.630 | 4.670 | 4.590 | 4.630 | 4.116 | 2,451,046 |
| 2024-04-08 | 4.700 | 4.700 | 4.580 | 4.610 | 4.098 | 2,547,000 |
| 2024-04-05 | 4.590 | 4.720 | 4.590 | 4.700 | 4.178 | 3,265,337 |
| 2024-04-03 | 4.610 | 4.630 | 4.530 | 4.600 | 4.090 | 4,322,207 |
| 2024-04-02 | 4.550 | 4.680 | 4.550 | 4.600 | 4.090 | 5,119,115 |
| 2024-03-28 | 4.590 | 4.680 | 4.580 | 4.620 | 4.107 | 5,132,512 |
| 2024-03-27 | 4.610 | 4.700 | 4.600 | 4.700 | 4.178 | 4,446,000 |
| 2024-03-26 | 4.660 | 4.670 | 4.580 | 4.630 | 4.116 | 5,662,000 |
| 2024-03-25 | 4.550 | 4.650 | 4.530 | 4.650 | 4.134 | 3,874,051 |
| 2024-03-22 | 4.610 | 4.630 | 4.570 | 4.630 | 4.116 | 4,036,000 |
| 2024-03-21 | 4.550 | 4.660 | 4.530 | 4.610 | 4.098 | 5,533,203 |
| 2024-03-20 | 4.590 | 4.610 | 4.530 | 4.590 | 4.081 | 4,068,762 |
| 2024-03-19 | 4.600 | 4.700 | 4.560 | 4.580 | 4.072 | 7,062,308 |
| 2024-03-18 | 4.600 | 4.620 | 4.560 | 4.600 | 4.090 | 3,141,715 |
| 2024-03-15 | 4.550 | 4.600 | 4.500 | 4.590 | 4.081 | 7,503,431 |
| 2024-03-14 | 4.450 | 4.550 | 4.450 | 4.550 | 4.045 | 2,948,000 |
| 2024-03-13 | 4.530 | 4.530 | 4.450 | 4.500 | 4.001 | 4,797,000 |
| 2024-03-12 | 4.440 | 4.580 | 4.360 | 4.530 | 4.027 | 5,835,149 |
| 2024-03-11 | 4.420 | 4.450 | 4.350 | 4.440 | 3.947 | 3,384,243 |
| 2024-03-08 | 4.250 | 4.420 | 4.250 | 4.420 | 3.930 | 8,521,032 |
| 2024-03-07 | 4.220 | 4.260 | 4.160 | 4.250 | 3.778 | 3,383,104 |
| 2024-03-06 | 4.170 | 4.230 | 4.140 | 4.220 | 3.752 | 3,113,993 |
| 2024-03-05 | 4.220 | 4.220 | 4.140 | 4.170 | 3.707 | 2,238,669 |
| 2024-03-04 | 4.260 | 4.260 | 4.170 | 4.220 | 3.752 | 2,894,000 |
| 2024-03-01 | 4.320 | 4.320 | 4.220 | 4.260 | 3.787 | 4,600,685 |
| 2024-02-29 | 4.260 | 4.320 | 4.180 | 4.320 | 3.841 | 12,509,312 |
| 2024-02-28 | 4.350 | 4.350 | 4.260 | 4.270 | 3.796 | 1,946,000 |
| 2024-02-27 | 4.400 | 4.400 | 4.320 | 4.350 | 3.867 | 2,689,782 |
| 2024-02-26 | 4.350 | 4.390 | 4.320 | 4.380 | 3.894 | 5,132,617 |
| 2024-02-23 | 4.420 | 4.420 | 4.310 | 4.350 | 3.867 | 3,949,000 |
| 2024-02-22 | 4.460 | 4.460 | 4.380 | 4.430 | 3.938 | 4,261,000 |
| 2024-02-21 | 4.450 | 4.450 | 4.380 | 4.440 | 3.947 | 3,317,243 |
| 2024-02-20 | 4.450 | 4.450 | 4.360 | 4.450 | 3.956 | 3,939,900 |
| 2024-02-19 | 4.480 | 4.490 | 4.380 | 4.390 | 3.903 | 1,856,000 |
| 2024-02-16 | 4.450 | 4.500 | 4.390 | 4.470 | 3.974 | 2,196,140 |
| 2024-02-15 | 4.380 | 4.430 | 4.330 | 4.390 | 3.903 | 1,528,234 |
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.