Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	4.300	4.400	4.270	4.380	3.894	2,376,627
2024-02-09	4.400	4.400	4.260	4.330	3.850	1,238,404
2024-02-08	4.400	4.400	4.310	4.330	3.850	1,536,822
2024-02-07	4.360	4.430	4.330	4.370	3.885	3,940,800
2024-02-06	4.330	4.350	4.300	4.300	3.823	3,438,000
2024-02-05	4.340	4.340	4.180	4.300	3.823	4,430,068
2024-02-02	4.330	4.360	4.290	4.340	3.858	3,448,930
2024-02-01	4.290	4.320	4.150	4.300	3.823	7,802,000
2024-01-31	4.310	4.360	4.240	4.310	3.832	6,209,750
2024-01-30	4.320	4.370	4.320	4.350	3.867	3,441,895
2024-01-29	4.310	4.390	4.290	4.360	3.876	3,827,667
2024-01-26	4.390	4.400	4.290	4.330	3.850	5,536,451
2024-01-25	4.320	4.440	4.320	4.410	3.921	6,049,005
2024-01-24	4.390	4.420	4.290	4.370	3.885	10,360,318
2024-01-23	4.180	4.360	4.180	4.350	3.867	4,293,481
2024-01-22	4.310	4.330	4.160	4.300	3.823	6,175,000
2024-01-19	4.400	4.410	4.280	4.310	3.832	2,993,408
2024-01-18	4.420	4.430	4.330	4.400	3.912	2,448,000
2024-01-17	4.510	4.510	4.350	4.380	3.894	8,474,427
2024-01-16	4.650	4.650	4.520	4.530	4.027	4,520,476
2024-01-15	4.670	4.670	4.630	4.640	4.125	1,408,486
2024-01-12	4.620	4.640	4.580	4.620	4.107	2,356,575
2024-01-11	4.660	4.660	4.580	4.610	4.098	5,754,548
2024-01-10	4.740	4.850	4.630	4.700	4.178	5,149,652
2024-01-09	4.680	4.720	4.650	4.680	4.161	4,596,225
2024-01-08	4.750	4.750	4.620	4.660	4.143	1,794,000
2024-01-05	4.670	4.730	4.660	4.730	4.205	2,140,070
2024-01-04	4.710	4.720	4.660	4.710	4.187	2,619,000
2024-01-03	4.630	4.740	4.630	4.710	4.187	1,675,957
2024-01-02	4.700	4.720	4.620	4.720	4.196	1,487,446
2023-12-29	4.730	4.760	4.690	4.720	4.196	4,445,020
2023-12-28	4.660	4.730	4.650	4.710	4.187	2,160,150
2023-12-27	4.580	4.690	4.550	4.640	4.125	3,438,348
2023-12-22	4.650	4.650	4.550	4.580	4.072	4,272,552
2023-12-21	4.650	4.700	4.640	4.670	4.152	2,844,875
2023-12-20	4.570	4.710	4.570	4.650	4.134	3,014,220
2023-12-19	4.600	4.680	4.540	4.650	4.134	3,789,000
2023-12-18	4.630	4.690	4.570	4.630	4.116	3,505,498
2023-12-15	4.500	4.650	4.500	4.630	4.116	16,724,620
2023-12-14	4.550	4.610	4.540	4.600	4.090	2,964,307
2023-12-13	4.470	4.560	4.450	4.550	4.045	4,791,012
2023-12-12	4.500	4.550	4.460	4.500	4.001	4,120,768
2023-12-11	4.410	4.550	4.410	4.540	4.036	4,728,000
2023-12-08	4.430	4.600	4.430	4.530	4.027	5,159,360
2023-12-07	4.460	4.560	4.390	4.510	4.010	7,161,223
2023-12-06	4.400	4.580	4.390	4.570	4.063	8,406,933
2023-12-05	4.590	4.640	4.420	4.460	3.965	9,798,205
2023-12-04	4.630	4.710	4.510	4.680	4.161	10,398,365
2023-12-01	4.590	4.710	4.590	4.660	4.143	18,800,360
2023-11-30	4.650	4.680	4.250	4.570	4.063	53,356,630
2023-11-29	4.680	4.890	4.680	4.780	4.250	9,847,229
2023-11-28	4.660	4.710	4.570	4.630	4.116	8,374,677
2023-11-27	4.690	4.700	4.640	4.660	4.143	2,807,000
2023-11-24	4.710	4.710	4.530	4.670	4.152	5,698,360
2023-11-23	4.580	4.720	4.550	4.700	4.178	4,816,073
2023-11-22	4.550	4.640	4.490	4.520	4.018	5,372,400
2023-11-21	4.470	4.580	4.470	4.540	4.036	7,668,000
2023-11-20	4.500	4.500	4.360	4.460	3.965	6,644,612
2023-11-17	4.680	4.680	4.450	4.480	3.983	7,353,060
2023-11-16	4.700	4.710	4.630	4.680	4.161	4,683,298

← NewerPage 12 of 21 · 1,229 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.