Want Want China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 5.470 | 5.480 | 5.400 | 5.430 | 4.681 | 5,624,638 |
| 2023-08-17 | 5.500 | 5.500 | 5.390 | 5.480 | 4.724 | 3,331,266 |
| 2023-08-16 | 5.530 | 5.560 | 5.460 | 5.500 | 4.741 | 4,125,000 |
| 2023-08-15 | 5.490 | 5.510 | 5.320 | 5.500 | 4.741 | 3,346,546 |
| 2023-08-14 | 5.560 | 5.560 | 5.400 | 5.480 | 4.724 | 2,807,000 |
| 2023-08-11 | 5.510 | 5.550 | 5.440 | 5.470 | 4.715 | 2,216,054 |
| 2023-08-10 | 5.600 | 5.640 | 5.560 | 5.590 | 4.819 | 4,111,689 |
| 2023-08-09 | 5.530 | 5.590 | 5.500 | 5.590 | 4.819 | 3,156,408 |
| 2023-08-08 | 5.590 | 5.590 | 5.450 | 5.520 | 4.758 | 2,724,000 |
| 2023-08-07 | 5.520 | 5.610 | 5.460 | 5.590 | 4.819 | 2,711,000 |
| 2023-08-04 | 5.550 | 5.580 | 5.510 | 5.520 | 4.758 | 3,827,402 |
| 2023-08-03 | 5.480 | 5.540 | 5.440 | 5.530 | 4.767 | 2,718,016 |
| 2023-08-02 | 5.490 | 5.520 | 5.390 | 5.440 | 4.689 | 3,318,940 |
| 2023-08-01 | 5.460 | 5.600 | 5.440 | 5.480 | 4.724 | 4,595,750 |
| 2023-07-31 | 5.430 | 5.460 | 5.380 | 5.430 | 4.681 | 5,349,539 |
| 2023-07-28 | 5.500 | 5.500 | 5.350 | 5.400 | 4.655 | 3,524,800 |
| 2023-07-27 | 5.450 | 5.500 | 5.400 | 5.450 | 4.698 | 1,808,885 |
| 2023-07-26 | 5.350 | 5.450 | 5.330 | 5.410 | 4.663 | 2,591,015 |
| 2023-07-25 | 5.320 | 5.330 | 5.290 | 5.330 | 4.594 | 2,460,533 |
| 2023-07-24 | 5.240 | 5.290 | 5.200 | 5.250 | 4.526 | 1,631,129 |
| 2023-07-21 | 5.370 | 5.370 | 5.210 | 5.250 | 4.526 | 7,232,800 |
| 2023-07-20 | 5.310 | 5.370 | 5.290 | 5.320 | 4.586 | 1,576,000 |
| 2023-07-19 | 5.280 | 5.280 | 5.200 | 5.270 | 4.543 | 2,400,619 |
| 2023-07-18 | 5.350 | 5.350 | 5.250 | 5.280 | 4.551 | 3,002,248 |
| 2023-07-14 | 5.320 | 5.350 | 5.300 | 5.350 | 4.612 | 4,123,000 |
| 2023-07-13 | 5.260 | 5.390 | 5.260 | 5.320 | 4.586 | 2,815,232 |
| 2023-07-12 | 5.260 | 5.310 | 5.180 | 5.260 | 4.534 | 3,512,754 |
| 2023-07-11 | 5.180 | 5.270 | 5.160 | 5.200 | 4.482 | 3,035,089 |
| 2023-07-10 | 5.160 | 5.210 | 5.150 | 5.180 | 4.465 | 4,233,129 |
| 2023-07-07 | 5.250 | 5.250 | 5.150 | 5.190 | 4.474 | 2,776,200 |
| 2023-07-06 | 5.300 | 5.300 | 5.190 | 5.230 | 4.508 | 6,804,547 |
| 2023-07-05 | 5.290 | 5.310 | 5.250 | 5.300 | 4.569 | 5,645,179 |
| 2023-07-04 | 5.290 | 5.340 | 5.270 | 5.290 | 4.560 | 2,428,418 |
| 2023-07-03 | 5.190 | 5.300 | 5.190 | 5.290 | 4.560 | 3,919,001 |
| 2023-06-30 | 5.250 | 5.250 | 5.130 | 5.200 | 4.482 | 4,552,847 |
| 2023-06-29 | 5.200 | 5.200 | 5.070 | 5.120 | 4.413 | 3,903,000 |
| 2023-06-28 | 5.200 | 5.250 | 5.060 | 5.200 | 4.482 | 9,046,646 |
| 2023-06-27 | 5.150 | 5.200 | 5.060 | 5.090 | 4.388 | 5,142,766 |
| 2023-06-26 | 5.140 | 5.200 | 5.120 | 5.150 | 4.439 | 2,455,644 |
| 2023-06-23 | 5.260 | 5.270 | 5.090 | 5.130 | 4.422 | 4,294,669 |
| 2023-06-21 | 5.350 | 5.350 | 5.150 | 5.280 | 4.551 | 6,069,600 |
| 2023-06-20 | 5.220 | 5.330 | 5.200 | 5.330 | 4.594 | 6,326,788 |
| 2023-06-19 | 5.060 | 5.240 | 5.050 | 5.210 | 4.491 | 5,265,605 |
| 2023-06-16 | 5.100 | 5.150 | 5.040 | 5.040 | 4.345 | 21,154,920 |
| 2023-06-15 | 5.110 | 5.130 | 5.040 | 5.130 | 4.422 | 5,045,534 |
| 2023-06-14 | 5.120 | 5.140 | 5.050 | 5.090 | 4.388 | 4,902,810 |
| 2023-06-13 | 5.060 | 5.150 | 5.060 | 5.140 | 4.431 | 2,449,632 |
| 2023-06-12 | 5.050 | 5.180 | 5.000 | 5.140 | 4.431 | 3,781,733 |
| 2023-06-09 | 5.000 | 5.090 | 4.980 | 5.050 | 4.353 | 4,770,500 |
| 2023-06-08 | 5.020 | 5.020 | 4.920 | 4.960 | 4.276 | 2,715,376 |
| 2023-06-07 | 5.040 | 5.080 | 4.950 | 4.950 | 4.267 | 4,232,821 |
| 2023-06-06 | 5.010 | 5.050 | 4.950 | 4.980 | 4.293 | 2,888,134 |
| 2023-06-05 | 5.050 | 5.060 | 4.970 | 5.010 | 4.319 | 2,438,050 |
| 2023-06-02 | 4.960 | 5.040 | 4.910 | 5.020 | 4.327 | 8,509,820 |
| 2023-06-01 | 5.250 | 5.260 | 4.860 | 4.900 | 4.224 | 29,286,707 |
| 2023-05-31 | 5.320 | 5.380 | 5.180 | 5.240 | 4.517 | 32,701,148 |
| 2023-05-30 | 5.260 | 5.350 | 5.210 | 5.320 | 4.586 | 9,219,037 |
| 2023-05-29 | 5.260 | 5.390 | 5.200 | 5.240 | 4.517 | 10,886,050 |
| 2023-05-25 | 5.240 | 5.300 | 5.170 | 5.270 | 4.543 | 6,388,252 |
| 2023-05-24 | 5.240 | 5.270 | 5.180 | 5.220 | 4.500 | 4,458,203 |
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.