Want Want China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.150 | 5.190 | 5.030 | 5.070 | 4.294 | 6,955,447 |
| 2022-11-21 | 5.010 | 5.170 | 5.010 | 5.150 | 4.361 | 8,296,611 |
| 2022-11-18 | 5.350 | 5.390 | 5.050 | 5.100 | 4.319 | 18,979,453 |
| 2022-11-17 | 5.420 | 5.470 | 5.350 | 5.380 | 4.556 | 6,018,852 |
| 2022-11-16 | 5.660 | 5.690 | 5.420 | 5.430 | 4.598 | 8,164,104 |
| 2022-11-15 | 5.800 | 5.800 | 5.410 | 5.720 | 4.844 | 6,841,898 |
| 2022-11-14 | 5.690 | 5.720 | 5.600 | 5.650 | 4.785 | 4,181,709 |
| 2022-11-11 | 5.690 | 5.690 | 5.560 | 5.650 | 4.785 | 5,228,451 |
| 2022-11-10 | 5.520 | 5.550 | 5.430 | 5.530 | 4.683 | 4,696,526 |
| 2022-11-09 | 5.520 | 5.540 | 5.440 | 5.510 | 4.666 | 4,450,240 |
| 2022-11-08 | 5.530 | 5.570 | 5.450 | 5.520 | 4.675 | 4,022,068 |
| 2022-11-07 | 5.340 | 5.600 | 5.340 | 5.550 | 4.700 | 6,054,095 |
| 2022-11-04 | 5.180 | 5.400 | 5.180 | 5.330 | 4.514 | 5,673,817 |
| 2022-11-03 | 5.440 | 5.450 | 5.200 | 5.210 | 4.412 | 5,270,783 |
| 2022-11-02 | 5.360 | 5.420 | 5.260 | 5.340 | 4.522 | 5,466,074 |
| 2022-11-01 | 5.170 | 5.350 | 5.070 | 5.340 | 4.522 | 8,015,123 |
| 2022-10-31 | 5.220 | 5.350 | 5.120 | 5.160 | 4.370 | 11,095,526 |
| 2022-10-28 | 5.390 | 5.430 | 5.230 | 5.290 | 4.480 | 5,890,276 |
| 2022-10-27 | 5.200 | 5.450 | 5.200 | 5.360 | 4.539 | 8,850,000 |
| 2022-10-26 | 5.220 | 5.290 | 5.110 | 5.260 | 4.454 | 6,103,486 |
| 2022-10-25 | 5.220 | 5.220 | 5.080 | 5.170 | 4.378 | 11,017,749 |
| 2022-10-24 | 5.260 | 5.260 | 4.990 | 5.120 | 4.336 | 11,396,124 |
| 2022-10-21 | 5.200 | 5.370 | 5.180 | 5.200 | 4.404 | 7,774,100 |
| 2022-10-20 | 5.060 | 5.250 | 5.060 | 5.230 | 4.429 | 10,241,658 |
| 2022-10-19 | 5.200 | 5.200 | 5.100 | 5.140 | 4.353 | 4,898,718 |
| 2022-10-18 | 5.100 | 5.170 | 5.050 | 5.140 | 4.353 | 4,621,359 |
| 2022-10-17 | 5.100 | 5.280 | 5.100 | 5.130 | 4.344 | 4,705,000 |
| 2022-10-14 | 5.210 | 5.280 | 5.150 | 5.150 | 4.361 | 3,967,786 |
| 2022-10-13 | 5.120 | 5.220 | 5.120 | 5.160 | 4.370 | 4,544,049 |
| 2022-10-12 | 5.010 | 5.140 | 4.930 | 5.100 | 4.319 | 6,626,258 |
| 2022-10-11 | 5.060 | 5.110 | 4.970 | 5.040 | 4.268 | 6,060,779 |
| 2022-10-10 | 5.080 | 5.120 | 5.030 | 5.080 | 4.302 | 3,810,908 |
| 2022-10-07 | 5.090 | 5.150 | 5.050 | 5.080 | 4.302 | 2,906,045 |
| 2022-10-06 | 5.220 | 5.280 | 5.100 | 5.120 | 4.336 | 5,790,680 |
| 2022-10-05 | 5.230 | 5.320 | 5.120 | 5.310 | 4.497 | 6,370,561 |
| 2022-10-03 | 5.130 | 5.270 | 5.040 | 5.130 | 4.344 | 3,496,449 |
| 2022-09-30 | 5.090 | 5.180 | 5.000 | 5.130 | 4.344 | 7,612,124 |
| 2022-09-29 | 5.180 | 5.210 | 5.020 | 5.060 | 4.285 | 5,502,696 |
| 2022-09-28 | 5.200 | 5.230 | 5.130 | 5.140 | 4.353 | 6,042,348 |
| 2022-09-27 | 5.030 | 5.230 | 4.900 | 5.200 | 4.404 | 9,390,192 |
| 2022-09-26 | 5.020 | 5.050 | 4.900 | 4.980 | 4.217 | 9,961,982 |
| 2022-09-23 | 5.190 | 5.190 | 5.060 | 5.060 | 4.285 | 3,606,150 |
| 2022-09-22 | 5.160 | 5.230 | 5.120 | 5.180 | 4.387 | 4,954,431 |
| 2022-09-21 | 5.250 | 5.280 | 5.190 | 5.190 | 4.395 | 6,810,000 |
| 2022-09-20 | 5.310 | 5.380 | 5.260 | 5.280 | 4.471 | 6,288,000 |
| 2022-09-19 | 5.300 | 5.330 | 5.220 | 5.280 | 4.471 | 4,185,049 |
| 2022-09-16 | 5.220 | 5.320 | 5.200 | 5.280 | 4.471 | 14,009,019 |
| 2022-09-15 | 5.280 | 5.280 | 5.220 | 5.220 | 4.421 | 5,353,321 |
| 2022-09-14 | 5.290 | 5.290 | 5.220 | 5.260 | 4.454 | 2,998,556 |
| 2022-09-13 | 5.350 | 5.380 | 5.260 | 5.300 | 4.488 | 9,111,637 |
| 2022-09-09 | 5.250 | 5.340 | 5.210 | 5.280 | 4.471 | 4,409,048 |
| 2022-09-08 | 5.480 | 5.490 | 5.200 | 5.230 | 4.429 | 7,167,057 |
| 2022-09-07 | 5.200 | 5.480 | 5.200 | 5.440 | 4.607 | 7,870,222 |
| 2022-09-06 | 5.420 | 5.420 | 5.250 | 5.270 | 4.463 | 10,725,430 |
| 2022-09-05 | 5.480 | 5.530 | 5.390 | 5.390 | 4.565 | 5,633,969 |
| 2022-09-02 | 5.520 | 5.520 | 5.460 | 5.480 | 4.641 | 6,152,796 |
| 2022-09-01 | 5.620 | 5.630 | 5.470 | 5.500 | 4.658 | 7,480,395 |
| 2022-08-31 | 5.510 | 5.580 | 5.410 | 5.540 | 4.692 | 17,568,824 |
| 2022-08-30 | 5.650 | 5.660 | 5.480 | 5.510 | 4.666 | 6,589,128 |
| 2022-08-29 | 5.650 | 5.650 | 5.530 | 5.630 | 4.768 | 3,027,000 |
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.