Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.060	5.120	5.020	5.110	4.405	6,153,049
2023-02-21	5.110	5.140	5.050	5.060	4.362	5,646,622
2023-02-20	5.030	5.130	4.960	5.110	4.405	4,733,046
2023-02-17	5.030	5.100	5.000	5.030	4.336	5,081,605
2023-02-16	5.180	5.190	5.020	5.060	4.362	9,472,473
2023-02-15	4.890	5.130	4.890	5.120	4.413	24,122,475
2023-02-14	4.790	4.830	4.730	4.820	4.155	9,509,208
2023-02-13	4.860	4.880	4.770	4.800	4.138	6,800,564
2023-02-10	4.900	4.930	4.760	4.810	4.146	11,113,000
2023-02-09	4.910	4.960	4.910	4.920	4.241	7,017,906
2023-02-08	4.990	5.020	4.920	4.930	4.250	5,601,766
2023-02-07	5.100	5.100	4.960	4.970	4.284	8,064,196
2023-02-06	5.070	5.100	4.980	5.020	4.327	6,844,493
2023-02-03	5.120	5.120	5.060	5.070	4.370	6,580,005
2023-02-02	5.160	5.180	5.080	5.120	4.413	6,940,052
2023-02-01	5.080	5.160	5.060	5.130	4.422	11,124,668
2023-01-31	5.300	5.300	5.070	5.100	4.396	17,098,994
2023-01-30	5.370	5.390	5.250	5.280	4.551	9,804,278
2023-01-27	5.410	5.450	5.270	5.380	4.638	7,178,125
2023-01-26	5.470	5.470	5.310	5.390	4.646	4,184,977
2023-01-20	5.450	5.500	5.380	5.430	4.681	4,723,589
2023-01-19	5.440	5.540	5.380	5.500	4.741	8,067,764
2023-01-18	5.570	5.600	5.390	5.470	4.715	8,091,990
2023-01-17	5.530	5.620	5.470	5.570	4.801	9,710,429
2023-01-16	5.450	5.560	5.400	5.500	4.741	3,974,000
2023-01-13	5.440	5.480	5.360	5.450	4.698	5,514,911
2023-01-12	5.360	5.470	5.300	5.350	4.612	8,381,549
2023-01-11	5.380	5.420	5.300	5.360	4.620	9,931,570
2023-01-10	5.420	5.450	5.350	5.380	4.638	4,805,000
2023-01-09	5.340	5.440	5.330	5.440	4.689	4,554,990
2023-01-06	5.430	5.430	5.220	5.300	4.569	6,511,011
2023-01-05	5.380	5.530	5.350	5.400	4.655	6,852,170
2023-01-04	5.300	5.390	5.230	5.350	4.612	8,500,341
2023-01-03	5.220	5.290	5.090	5.290	4.560	4,839,507
2022-12-30	5.220	5.250	5.150	5.220	4.500	2,023,298
2022-12-29	5.290	5.290	5.160	5.200	4.482	2,937,092
2022-12-28	5.270	5.340	5.230	5.270	4.543	5,088,284
2022-12-23	5.210	5.300	5.200	5.270	4.543	2,439,413
2022-12-22	5.140	5.280	5.140	5.260	4.534	4,351,797
2022-12-21	5.120	5.170	5.050	5.150	4.439	5,725,326
2022-12-20	5.220	5.270	5.080	5.120	4.413	5,390,823
2022-12-19	5.240	5.270	5.180	5.260	4.534	4,814,888
2022-12-16	5.180	5.270	5.180	5.240	4.517	9,125,365
2022-12-15	5.360	5.370	5.160	5.220	4.500	7,856,476
2022-12-14	5.260	5.390	5.230	5.360	4.620	10,881,174
2022-12-13	5.230	5.290	5.170	5.260	4.534	9,904,934
2022-12-12	4.960	5.360	4.960	5.220	4.500	14,687,001
2022-12-09	4.950	5.090	4.950	5.070	4.294	17,783,962
2022-12-08	4.910	5.010	4.860	4.940	4.183	9,689,410
2022-12-07	4.900	4.990	4.850	4.870	4.124	12,243,968
2022-12-06	4.950	4.980	4.810	4.910	4.158	17,062,448
2022-12-05	5.130	5.130	4.910	4.980	4.217	19,035,103
2022-12-02	5.150	5.190	5.010	5.040	4.268	11,413,669
2022-12-01	5.440	5.450	5.200	5.200	4.404	10,851,627
2022-11-30	5.130	5.300	5.020	5.300	4.488	38,387,607
2022-11-29	5.160	5.180	5.050	5.170	4.378	6,619,383
2022-11-28	5.000	5.160	4.890	5.140	4.353	6,636,514
2022-11-25	5.080	5.110	5.000	5.000	4.234	3,570,992
2022-11-24	5.130	5.160	5.030	5.100	4.319	3,576,977
2022-11-23	5.030	5.140	5.000	5.100	4.319	6,595,264

← NewerPage 16 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.