Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	4.700	4.710	4.630	4.680	4.161	4,683,298
2023-11-15	4.650	4.720	4.640	4.680	4.161	6,433,920
2023-11-14	4.670	4.680	4.590	4.590	4.081	2,144,607
2023-11-13	4.610	4.660	4.590	4.650	4.134	1,710,228
2023-11-10	4.630	4.630	4.580	4.590	4.081	3,341,000
2023-11-09	4.680	4.720	4.620	4.640	4.125	4,850,032
2023-11-08	4.760	4.760	4.610	4.670	4.152	6,613,000
2023-11-07	4.830	4.830	4.720	4.740	4.214	4,761,574
2023-11-06	4.920	4.920	4.790	4.820	4.285	3,963,000
2023-11-03	4.860	4.920	4.840	4.890	4.347	1,910,196
2023-11-02	4.800	4.850	4.790	4.830	4.294	3,844,011
2023-11-01	4.860	4.860	4.750	4.790	4.259	3,920,351
2023-10-31	4.870	4.870	4.830	4.860	4.321	4,546,760
2023-10-30	4.870	4.870	4.790	4.830	4.294	3,091,823
2023-10-27	4.850	4.900	4.820	4.870	4.330	3,782,690
2023-10-26	4.840	4.870	4.730	4.790	4.259	5,729,220
2023-10-25	4.800	4.870	4.770	4.840	4.303	3,413,650
2023-10-24	4.800	4.800	4.590	4.740	4.214	9,204,000
2023-10-20	4.870	4.870	4.760	4.790	4.259	5,267,786
2023-10-19	4.870	4.880	4.840	4.860	4.321	2,861,575
2023-10-18	4.880	4.890	4.830	4.860	4.321	2,576,000
2023-10-17	4.830	4.900	4.790	4.880	4.339	6,492,000
2023-10-16	5.040	5.040	4.790	4.830	4.294	7,481,740
2023-10-13	5.080	5.080	5.020	5.040	4.481	3,267,740
2023-10-12	5.120	5.130	5.060	5.090	4.525	4,238,400
2023-10-11	5.150	5.150	5.010	5.100	4.534	6,193,712
2023-10-10	5.110	5.130	5.090	5.110	4.543	2,231,000
2023-10-09	5.100	5.190	5.030	5.080	4.516	2,228,866
2023-10-06	5.090	5.150	5.040	5.060	4.499	2,081,587
2023-10-05	5.100	5.120	5.020	5.050	4.490	4,706,189
2023-10-04	5.090	5.100	5.030	5.100	4.534	4,123,910
2023-10-03	5.110	5.110	5.030	5.090	4.525	20,437,213
2023-09-29	5.090	5.160	5.090	5.110	4.543	1,062,360
2023-09-28	5.070	5.120	5.050	5.070	4.507	1,935,290
2023-09-27	5.150	5.150	5.040	5.070	4.507	4,375,000
2023-09-26	5.170	5.180	5.080	5.140	4.570	3,002,000
2023-09-25	5.160	5.200	5.100	5.110	4.543	1,599,700
2023-09-22	5.070	5.160	5.070	5.160	4.587	3,086,737
2023-09-21	5.190	5.190	5.100	5.110	4.543	1,859,000
2023-09-20	5.110	5.190	5.100	5.140	4.570	3,344,316
2023-09-19	5.140	5.150	5.070	5.150	4.579	2,387,234
2023-09-18	5.090	5.160	4.990	5.150	4.579	74,631,293
2023-09-15	5.000	5.090	4.950	5.090	4.525	56,428,160
2023-09-14	5.100	5.100	4.950	5.000	4.445	9,224,701
2023-09-13	5.100	5.130	4.970	5.020	4.463	12,239,000
2023-09-12	5.140	5.200	5.090	5.100	4.534	12,291,626
2023-09-11	5.160	5.210	5.070	5.190	4.614	5,478,665
2023-09-07	5.230	5.240	5.140	5.150	4.579	3,812,064
2023-09-06	5.240	5.310	5.120	5.270	4.685	7,116,071
2023-09-05	5.220	5.220	5.150	5.170	4.596	3,719,193
2023-09-04	5.190	5.220	5.090	5.190	4.614	7,416,022
2023-08-31	5.270	5.310	5.180	5.190	4.614	13,379,703
2023-08-30	5.240	5.300	5.210	5.270	4.685	4,227,300
2023-08-29	5.180	5.230	5.130	5.220	4.641	6,317,182
2023-08-28	5.230	5.300	5.160	5.180	4.605	20,685,000
2023-08-25	5.250	5.260	5.150	5.190	4.614	4,639,305
2023-08-24	5.300	5.320	5.240	5.240	4.659	3,755,400
2023-08-23	5.400	5.460	5.390	5.410	4.663	3,645,000
2023-08-22	5.420	5.480	5.400	5.470	4.715	6,824,390
2023-08-21	5.410	5.460	5.370	5.420	4.672	7,903,107

← NewerPage 13 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.