Want Want China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.110 | 5.180 | 5.050 | 5.100 | 4.935 | 5,718,712 |
| 2025-10-28 | 5.330 | 5.330 | 5.100 | 5.110 | 4.945 | 6,320,700 |
| 2025-10-27 | 5.250 | 5.350 | 5.200 | 5.230 | 5.061 | 6,088,561 |
| 2025-10-24 | 5.230 | 5.290 | 5.180 | 5.260 | 5.090 | 4,340,900 |
| 2025-10-23 | 5.220 | 5.230 | 5.140 | 5.180 | 5.013 | 2,350,389 |
| 2025-10-22 | 5.140 | 5.220 | 5.140 | 5.190 | 5.022 | 2,715,491 |
| 2025-10-21 | 5.140 | 5.200 | 5.130 | 5.140 | 4.974 | 4,109,585 |
| 2025-10-20 | 5.160 | 5.280 | 5.140 | 5.160 | 4.993 | 3,514,900 |
| 2025-10-17 | 5.180 | 5.250 | 5.120 | 5.190 | 5.022 | 4,891,729 |
| 2025-10-16 | 5.020 | 5.190 | 5.020 | 5.150 | 4.984 | 5,588,008 |
| 2025-10-15 | 5.030 | 5.060 | 4.990 | 5.030 | 4.867 | 5,412,039 |
| 2025-10-14 | 5.340 | 5.340 | 4.950 | 5.020 | 4.858 | 19,315,510 |
| 2025-10-13 | 5.110 | 5.340 | 5.060 | 5.320 | 5.148 | 6,643,071 |
| 2025-10-10 | 5.280 | 5.290 | 5.140 | 5.200 | 5.032 | 3,895,042 |
| 2025-10-09 | 5.220 | 5.260 | 5.160 | 5.240 | 5.071 | 4,300,118 |
| 2025-10-08 | 5.240 | 5.240 | 5.130 | 5.180 | 5.013 | 4,073,710 |
| 2025-10-06 | 5.230 | 5.270 | 5.200 | 5.220 | 5.051 | 987,899 |
| 2025-10-03 | 5.350 | 5.350 | 5.240 | 5.290 | 5.119 | 1,958,179 |
| 2025-10-02 | 5.240 | 5.390 | 5.230 | 5.330 | 5.158 | 5,747,772 |
| 2025-09-30 | 5.380 | 5.380 | 5.250 | 5.290 | 5.119 | 8,057,253 |
| 2025-09-29 | 5.250 | 5.480 | 5.250 | 5.300 | 5.129 | 2,162,813 |
| 2025-09-26 | 5.310 | 5.380 | 5.260 | 5.350 | 5.177 | 3,463,059 |
| 2025-09-25 | 5.530 | 5.530 | 5.260 | 5.300 | 5.129 | 9,133,030 |
| 2025-09-24 | 5.630 | 5.630 | 5.430 | 5.450 | 5.274 | 4,854,438 |
| 2025-09-23 | 5.780 | 5.790 | 5.510 | 5.510 | 5.332 | 4,101,800 |
| 2025-09-22 | 5.860 | 5.870 | 5.640 | 5.720 | 5.535 | 6,125,181 |
| 2025-09-19 | 5.850 | 5.940 | 5.850 | 5.870 | 5.680 | 11,111,923 |
| 2025-09-18 | 5.890 | 5.930 | 5.780 | 5.850 | 5.661 | 5,593,000 |
| 2025-09-17 | 5.970 | 5.970 | 5.810 | 5.890 | 5.700 | 5,281,125 |
| 2025-09-16 | 5.800 | 5.960 | 5.770 | 5.940 | 5.748 | 6,695,150 |
| 2025-09-15 | 5.790 | 5.820 | 5.680 | 5.800 | 5.613 | 5,896,339 |
| 2025-09-12 | 5.800 | 5.930 | 5.720 | 5.790 | 5.603 | 4,483,249 |
| 2025-09-11 | 5.700 | 5.900 | 5.690 | 5.860 | 5.671 | 6,324,992 |
| 2025-09-10 | 5.630 | 5.770 | 5.630 | 5.760 | 5.574 | 2,605,347 |
| 2025-09-09 | 5.550 | 5.720 | 5.550 | 5.710 | 5.526 | 5,558,000 |
| 2025-09-08 | 5.540 | 5.640 | 5.540 | 5.610 | 5.429 | 3,329,144 |
| 2025-09-05 | 5.690 | 5.720 | 5.530 | 5.560 | 5.380 | 2,358,007 |
| 2025-09-04 | 5.530 | 5.690 | 5.530 | 5.680 | 5.496 | 5,112,888 |
| 2025-09-03 | 5.520 | 5.700 | 5.520 | 5.620 | 5.438 | 5,048,931 |
| 2025-09-02 | 5.530 | 5.540 | 5.440 | 5.450 | 5.274 | 4,234,204 |
| 2025-09-01 | 5.500 | 5.500 | 5.410 | 5.460 | 5.284 | 2,988,500 |
| 2025-08-29 | 5.550 | 5.550 | 5.380 | 5.400 | 5.226 | 5,942,000 |
| 2025-08-28 | 5.580 | 5.580 | 5.360 | 5.460 | 5.284 | 5,390,670 |
| 2025-08-27 | 5.770 | 5.770 | 5.570 | 5.600 | 5.265 | 4,254,360 |
| 2025-08-26 | 5.740 | 5.790 | 5.650 | 5.700 | 5.359 | 8,955,317 |
| 2025-08-25 | 5.760 | 5.820 | 5.720 | 5.770 | 5.425 | 2,990,914 |
| 2025-08-22 | 5.830 | 5.860 | 5.700 | 5.720 | 5.378 | 3,111,423 |
| 2025-08-21 | 5.680 | 5.820 | 5.680 | 5.800 | 5.453 | 5,370,600 |
| 2025-08-20 | 5.770 | 5.770 | 5.660 | 5.730 | 5.387 | 5,309,126 |
| 2025-08-19 | 5.680 | 5.760 | 5.670 | 5.760 | 5.415 | 8,332,497 |
| 2025-08-18 | 5.730 | 5.740 | 5.690 | 5.720 | 5.378 | 3,663,380 |
| 2025-08-15 | 5.760 | 5.800 | 5.660 | 5.730 | 5.387 | 5,417,000 |
| 2025-08-14 | 5.700 | 5.840 | 5.700 | 5.810 | 5.462 | 3,806,486 |
| 2025-08-13 | 5.780 | 5.780 | 5.710 | 5.770 | 5.425 | 4,913,262 |
| 2025-08-12 | 5.720 | 5.800 | 5.700 | 5.780 | 5.434 | 5,735,147 |
| 2025-08-11 | 5.700 | 5.750 | 5.620 | 5.720 | 5.378 | 2,049,684 |
| 2025-08-08 | 5.670 | 5.730 | 5.660 | 5.710 | 5.368 | 2,235,000 |
| 2025-08-07 | 5.690 | 5.770 | 5.670 | 5.750 | 5.406 | 2,904,302 |
| 2025-08-06 | 5.630 | 5.710 | 5.620 | 5.670 | 5.331 | 4,419,189 |
| 2025-08-05 | 5.630 | 5.730 | 5.610 | 5.720 | 5.378 | 3,373,168 |
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.