Want Want China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.590	4.630	4.580	4.630	4.480	6,155,244
2026-01-26	4.590	4.650	4.570	4.590	4.442	3,571,020
2026-01-23	4.630	4.710	4.590	4.610	4.461	5,500,032
2026-01-22	4.600	4.690	4.600	4.690	4.538	9,763,905
2026-01-21	4.600	4.650	4.580	4.630	4.480	2,660,101
2026-01-20	4.520	4.640	4.520	4.640	4.490	4,028,000
2026-01-19	4.610	4.640	4.520	4.520	4.374	4,313,000
2026-01-16	4.700	4.730	4.610	4.650	4.500	8,395,910
2026-01-15	4.670	4.730	4.670	4.700	4.548	3,037,031
2026-01-14	4.680	4.710	4.630	4.680	4.529	4,640,187
2026-01-13	4.740	4.790	4.680	4.700	4.548	7,150,517
2026-01-12	4.700	4.740	4.670	4.740	4.587	3,456,875
2026-01-09	4.690	4.710	4.620	4.670	4.519	7,249,442
2026-01-08	4.700	4.730	4.670	4.690	4.538	6,967,390
2026-01-07	4.730	4.760	4.690	4.710	4.558	5,145,600
2026-01-06	4.690	4.760	4.690	4.710	4.558	5,404,067
2026-01-05	4.760	4.760	4.600	4.690	4.538	7,463,978
2026-01-02	4.650	4.680	4.610	4.680	4.529	2,452,000
2025-12-31	4.650	4.690	4.620	4.640	4.490	2,238,300
2025-12-30	4.690	4.720	4.620	4.650	4.500	7,239,000
2025-12-29	4.870	4.870	4.580	4.680	4.529	15,205,000
2025-12-24	4.900	5.080	4.880	4.990	4.829	6,484,417
2025-12-23	4.840	4.940	4.830	4.880	4.722	5,752,176
2025-12-22	4.880	4.940	4.820	4.850	4.693	4,276,458
2025-12-19	4.860	4.910	4.830	4.880	4.722	7,396,309
2025-12-18	4.840	4.900	4.800	4.860	4.703	4,215,613
2025-12-17	4.780	4.850	4.720	4.830	4.674	6,546,001
2025-12-16	4.940	4.940	4.750	4.770	4.616	6,698,480
2025-12-15	4.930	5.060	4.780	4.850	4.693	12,061,113
2025-12-12	4.940	4.940	4.820	4.850	4.693	54,173,720
2025-12-11	4.850	4.890	4.850	4.870	4.713	3,592,397
2025-12-10	4.920	4.920	4.840	4.890	4.732	24,415,924
2025-12-09	4.900	4.910	4.800	4.910	4.751	24,907,400
2025-12-08	4.920	4.940	4.790	4.820	4.664	34,887,986
2025-12-05	4.850	5.140	4.830	4.910	4.751	27,599,119
2025-12-04	4.840	4.870	4.750	4.850	4.693	10,848,998
2025-12-03	4.840	4.840	4.760	4.800	4.645	10,088,050
2025-12-02	4.770	4.890	4.740	4.840	4.684	17,756,400
2025-12-01	4.710	4.800	4.710	4.750	4.597	7,129,205
2025-11-28	4.690	4.710	4.610	4.660	4.509	12,748,000
2025-11-27	4.680	4.710	4.660	4.680	4.529	8,134,832
2025-11-26	4.730	4.770	4.670	4.690	4.538	11,160,887
2025-11-25	4.940	4.940	4.620	4.710	4.558	19,529,858
2025-11-24	5.110	5.110	4.900	4.920	4.761	16,761,800
2025-11-21	5.120	5.120	5.010	5.040	4.877	5,932,684
2025-11-20	5.200	5.230	5.080	5.150	4.984	5,517,354
2025-11-19	5.160	5.220	5.120	5.190	5.022	5,158,168
2025-11-18	5.190	5.190	5.130	5.160	4.993	4,285,660
2025-11-17	5.200	5.200	5.110	5.180	5.013	4,872,000
2025-11-14	5.190	5.210	5.150	5.150	4.984	2,379,000
2025-11-13	5.200	5.230	5.120	5.180	5.013	7,000,105
2025-11-12	5.120	5.210	5.100	5.180	5.013	8,338,213
2025-11-11	5.160	5.160	5.080	5.120	4.955	9,012,374
2025-11-10	5.100	5.160	5.080	5.130	4.964	5,641,181
2025-11-07	5.120	5.130	5.050	5.100	4.935	3,192,780
2025-11-06	5.140	5.150	5.080	5.090	4.926	4,978,824
2025-11-05	5.110	5.120	5.010	5.120	4.955	6,767,436
2025-11-04	5.120	5.130	5.050	5.090	4.926	7,509,834
2025-11-03	5.020	5.100	5.020	5.090	4.926	4,742,540
2025-10-31	5.060	5.110	5.020	5.020	4.858	5,640,858

← NewerPage 4 of 21 · 1,233 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.