Want Want China historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.590	6.680	6.570	6.680	5.389	11,028,904
2021-12-01	6.520	6.620	6.450	6.570	5.300	9,866,145
2021-11-30	6.500	6.700	6.500	6.590	5.317	33,015,287
2021-11-29	6.420	6.500	6.310	6.500	5.244	9,607,425
2021-11-26	6.380	6.420	6.300	6.420	5.179	5,919,113
2021-11-25	6.330	6.400	6.300	6.390	5.155	3,816,411
2021-11-24	6.110	6.340	6.020	6.330	5.107	7,436,239
2021-11-23	6.120	6.250	6.110	6.230	5.026	8,383,000
2021-11-22	6.130	6.190	6.000	6.150	4.962	7,716,683
2021-11-19	6.190	6.240	6.090	6.130	4.946	6,749,051
2021-11-18	6.230	6.270	6.140	6.240	5.034	8,222,094
2021-11-17	6.380	6.380	6.210	6.230	5.026	8,543,125
2021-11-16	6.270	6.390	6.270	6.380	5.147	9,308,485
2021-11-15	6.200	6.330	6.170	6.310	5.091	10,405,806
2021-11-12	6.180	6.220	6.130	6.170	4.978	6,374,486
2021-11-11	6.200	6.210	6.150	6.160	4.970	3,825,442
2021-11-10	6.180	6.200	6.100	6.200	5.002	4,645,713
2021-11-09	6.380	6.380	6.110	6.160	4.970	8,733,151
2021-11-08	6.260	6.370	6.260	6.330	5.107	6,928,683
2021-11-05	6.190	6.340	6.190	6.260	5.050	9,729,782
2021-11-04	6.250	6.260	6.100	6.230	5.026	8,436,445
2021-11-03	6.140	6.240	6.050	6.240	5.034	14,404,213
2021-11-02	6.090	6.150	6.000	6.100	4.921	6,661,200
2021-11-01	6.030	6.090	5.970	6.030	4.865	4,786,832
2021-10-29	5.950	6.060	5.950	6.030	4.865	10,096,840
2021-10-28	5.940	5.970	5.910	5.950	4.800	7,193,100
2021-10-27	5.920	6.180	5.900	5.940	4.792	14,210,890
2021-10-26	5.840	5.910	5.830	5.900	4.760	7,989,150
2021-10-25	5.780	5.870	5.780	5.850	4.720	3,952,359

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.