Want Want China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 5.040 | 5.150 | 5.030 | 5.080 | 4.776 | 5,204,000 |
| 2024-11-06 | 5.050 | 5.090 | 4.970 | 5.080 | 4.776 | 3,633,663 |
| 2024-11-05 | 4.940 | 5.050 | 4.890 | 5.050 | 4.748 | 3,746,378 |
| 2024-11-04 | 4.940 | 4.990 | 4.880 | 4.960 | 4.663 | 2,944,264 |
| 2024-11-01 | 4.840 | 4.920 | 4.810 | 4.920 | 4.626 | 7,033,300 |
| 2024-10-31 | 5.050 | 5.050 | 4.830 | 4.840 | 4.550 | 9,012,547 |
| 2024-10-30 | 5.070 | 5.070 | 4.950 | 5.020 | 4.720 | 5,366,858 |
| 2024-10-29 | 5.090 | 5.090 | 4.950 | 5.040 | 4.739 | 2,708,000 |
| 2024-10-28 | 5.030 | 5.110 | 5.030 | 5.100 | 4.795 | 3,386,246 |
| 2024-10-25 | 5.000 | 5.070 | 4.990 | 5.030 | 4.729 | 4,861,000 |
| 2024-10-24 | 4.990 | 5.020 | 4.940 | 5.000 | 4.701 | 2,849,000 |
| 2024-10-23 | 5.030 | 5.100 | 5.010 | 5.090 | 4.786 | 2,572,400 |
| 2024-10-22 | 5.160 | 5.160 | 4.960 | 5.030 | 4.729 | 4,437,476 |
| 2024-10-21 | 5.030 | 5.170 | 5.030 | 5.090 | 4.786 | 3,525,000 |
| 2024-10-18 | 5.010 | 5.150 | 4.980 | 5.060 | 4.757 | 7,520,945 |
| 2024-10-17 | 4.930 | 5.090 | 4.920 | 5.010 | 4.710 | 4,017,000 |
| 2024-10-16 | 4.970 | 5.000 | 4.910 | 4.930 | 4.635 | 3,555,619 |
| 2024-10-15 | 5.230 | 5.290 | 4.920 | 4.980 | 4.682 | 16,429,181 |
| 2024-10-14 | 5.530 | 5.530 | 5.150 | 5.320 | 5.002 | 10,489,771 |
| 2024-10-10 | 5.270 | 5.550 | 5.230 | 5.550 | 5.218 | 12,323,713 |
| 2024-10-09 | 5.350 | 5.350 | 5.110 | 5.200 | 4.889 | 9,144,859 |
| 2024-10-08 | 5.480 | 5.680 | 5.230 | 5.230 | 4.917 | 10,951,289 |
| 2024-10-07 | 5.290 | 5.460 | 5.290 | 5.450 | 5.124 | 4,824,208 |
| 2024-10-04 | 5.670 | 5.670 | 5.140 | 5.290 | 4.974 | 14,041,394 |
| 2024-10-03 | 5.600 | 5.770 | 5.460 | 5.670 | 5.331 | 8,830,266 |
| 2024-10-02 | 5.390 | 5.550 | 5.320 | 5.500 | 5.171 | 6,509,068 |
| 2024-09-30 | 5.240 | 5.400 | 5.160 | 5.340 | 5.021 | 14,944,091 |
| 2024-09-27 | 5.150 | 5.290 | 5.100 | 5.220 | 4.908 | 5,745,217 |
| 2024-09-26 | 4.810 | 5.140 | 4.800 | 5.120 | 4.814 | 13,804,945 |
| 2024-09-25 | 4.940 | 4.940 | 4.720 | 4.810 | 4.522 | 5,599,174 |
| 2024-09-24 | 4.850 | 4.930 | 4.810 | 4.890 | 4.597 | 5,854,769 |
| 2024-09-23 | 4.800 | 4.840 | 4.770 | 4.810 | 4.522 | 4,183,570 |
| 2024-09-20 | 4.780 | 4.830 | 4.700 | 4.770 | 4.485 | 11,833,574 |
| 2024-09-19 | 4.670 | 4.740 | 4.590 | 4.730 | 4.447 | 3,946,312 |
| 2024-09-17 | 4.630 | 4.750 | 4.610 | 4.660 | 4.381 | 2,598,063 |
| 2024-09-16 | 4.670 | 4.710 | 4.600 | 4.700 | 4.419 | 1,404,000 |
| 2024-09-13 | 4.600 | 4.660 | 4.590 | 4.630 | 4.353 | 1,772,029 |
| 2024-09-12 | 5.020 | 5.020 | 4.540 | 4.620 | 4.344 | 3,227,500 |
| 2024-09-11 | 4.700 | 4.840 | 4.650 | 4.650 | 4.372 | 9,888,808 |
| 2024-09-10 | 4.650 | 4.770 | 4.650 | 4.700 | 4.419 | 4,489,800 |
| 2024-09-09 | 4.500 | 4.680 | 4.490 | 4.670 | 4.391 | 7,610,216 |
| 2024-09-05 | 4.540 | 4.600 | 4.490 | 4.540 | 4.268 | 3,023,000 |
| 2024-09-04 | 4.570 | 4.570 | 4.440 | 4.530 | 4.259 | 2,005,499 |
| 2024-09-03 | 4.450 | 4.530 | 4.410 | 4.490 | 4.221 | 3,090,487 |
| 2024-09-02 | 4.510 | 4.590 | 4.430 | 4.480 | 4.212 | 7,006,589 |
| 2024-08-30 | 4.450 | 4.600 | 4.400 | 4.510 | 4.240 | 14,231,036 |
| 2024-08-29 | 4.480 | 4.570 | 4.380 | 4.400 | 4.137 | 5,661,642 |
| 2024-08-28 | 4.770 | 4.770 | 4.620 | 4.730 | 4.205 | 3,448,630 |
| 2024-08-27 | 4.800 | 4.830 | 4.750 | 4.790 | 4.259 | 2,185,200 |
| 2024-08-26 | 4.790 | 4.790 | 4.720 | 4.770 | 4.241 | 2,168,032 |
| 2024-08-23 | 4.750 | 4.800 | 4.730 | 4.790 | 4.259 | 4,108,000 |
| 2024-08-22 | 4.890 | 4.890 | 4.750 | 4.750 | 4.223 | 4,364,600 |
| 2024-08-21 | 4.720 | 4.820 | 4.720 | 4.800 | 4.267 | 5,071,368 |
| 2024-08-20 | 4.800 | 4.820 | 4.760 | 4.820 | 4.285 | 5,803,000 |
| 2024-08-19 | 4.940 | 4.950 | 4.800 | 4.860 | 4.321 | 3,112,000 |
| 2024-08-16 | 4.910 | 4.990 | 4.870 | 4.940 | 4.392 | 2,842,088 |
| 2024-08-15 | 4.840 | 4.980 | 4.820 | 4.930 | 4.383 | 5,927,000 |
| 2024-08-14 | 4.880 | 4.920 | 4.820 | 4.890 | 4.347 | 3,192,142 |
| 2024-08-13 | 4.840 | 4.930 | 4.840 | 4.890 | 4.347 | 3,513,429 |
| 2024-08-12 | 4.840 | 4.890 | 4.820 | 4.840 | 4.303 | 2,755,656 |
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.