Wanda Hotel Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.290	0.300	0.285	0.290	0.290	267,000
2023-02-21	0.305	0.305	0.295	0.300	0.300	125,000
2023-02-20	0.310	0.325	0.300	0.305	0.305	299,000
2023-02-17	0.320	0.320	0.300	0.310	0.310	30,000
2023-02-16	0.300	0.335	0.285	0.320	0.320	234,000
2023-02-15	0.300	0.305	0.270	0.300	0.300	842,000
2023-02-14	0.315	0.315	0.310	0.310	0.310	248,000
2023-02-13	0.320	0.320	0.305	0.315	0.315	217,000
2023-02-10	0.310	0.320	0.305	0.320	0.320	22,000
2023-02-09	0.310	0.310	0.305	0.310	0.310	464,000
2023-02-08	0.320	0.320	0.310	0.320	0.320	254,000
2023-02-07	0.330	0.330	0.320	0.325	0.325	273,000
2023-02-06	0.320	0.330	0.320	0.330	0.330	27,000
2023-02-03	0.330	0.330	0.325	0.330	0.330	143,000
2023-02-02	0.350	0.350	0.330	0.330	0.330	1,556,000
2023-02-01	0.335	0.360	0.325	0.355	0.355	1,017,000
2023-01-31	0.350	0.350	0.330	0.345	0.345	284,000
2023-01-30	0.355	0.355	0.330	0.350	0.350	1,000,000
2023-01-27	0.360	0.360	0.330	0.350	0.350	1,516,600
2023-01-26	0.370	0.370	0.330	0.355	0.355	1,728,000
2023-01-20	0.350	0.370	0.350	0.350	0.350	1,089,000
2023-01-19	0.335	0.375	0.320	0.350	0.350	2,312,001
2023-01-18	0.320	0.395	0.320	0.335	0.335	7,508,000
2023-01-17	0.270	0.320	0.270	0.320	0.320	2,635,000
2023-01-16	0.270	0.280	0.260	0.270	0.270	504,000
2023-01-13	0.285	0.285	0.270	0.275	0.275	800,000
2023-01-12	0.280	0.290	0.275	0.290	0.290	1,134,000
2023-01-11	0.290	0.300	0.275	0.280	0.280	781,000
2023-01-10	0.315	0.315	0.290	0.300	0.300	981,000
2023-01-09	0.300	0.310	0.300	0.310	0.310	884,000
2023-01-06	0.320	0.320	0.300	0.310	0.310	93,000
2023-01-05	0.315	0.320	0.310	0.310	0.310	126,000
2023-01-04	0.320	0.320	0.300	0.315	0.315	544,000
2023-01-03	0.300	0.325	0.300	0.320	0.320	104,000
2022-12-30	0.280	0.300	0.280	0.300	0.300	229,000
2022-12-29	0.290	0.300	0.290	0.300	0.300	83,000
2022-12-28	0.300	0.310	0.275	0.305	0.305	255,000
2022-12-23	0.280	0.320	0.280	0.300	0.300	143,000
2022-12-22	0.265	0.295	0.265	0.280	0.280	92,000
2022-12-21	0.285	0.295	0.265	0.295	0.295	178,000
2022-12-20	0.260	0.285	0.250	0.285	0.285	857,000
2022-12-19	0.265	0.300	0.250	0.300	0.300	1,436,000
2022-12-16	0.280	0.280	0.265	0.270	0.270	742,000
2022-12-15	0.320	0.320	0.275	0.280	0.280	1,318,000
2022-12-14	0.320	0.320	0.295	0.300	0.300	786,000
2022-12-13	0.320	0.330	0.295	0.315	0.315	1,307,000
2022-12-12	0.275	0.350	0.270	0.315	0.315	8,761,000
2022-12-09	0.255	0.270	0.255	0.270	0.270	1,887,000
2022-12-08	0.255	0.255	0.250	0.255	0.255	536,000
2022-12-07	0.270	0.270	0.255	0.255	0.255	649,000
2022-12-06	0.270	0.275	0.265	0.275	0.275	914,000
2022-12-05	0.255	0.270	0.248	0.270	0.270	1,634,000
2022-12-02	0.250	0.250	0.228	0.248	0.248	208,000
2022-12-01	0.215	0.285	0.215	0.250	0.250	2,454,000
2022-11-30	0.210	0.230	0.209	0.211	0.211	655,000
2022-11-29	0.201	0.210	0.201	0.209	0.209	836,000
2022-11-28	0.200	0.200	0.190	0.194	0.194	190,000
2022-11-25	0.191	0.200	0.191	0.200	0.200	202,000
2022-11-24	0.200	0.200	0.190	0.191	0.191	205,000
2022-11-23	0.217	0.218	0.186	0.200	0.200	468,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	0.4620 HKD

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