Wanda Hotel Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.460	0.480	0.460	0.475	0.475	4,706,000
2025-05-09	0.470	0.475	0.455	0.460	0.460	2,855,000
2025-05-08	0.475	0.480	0.455	0.465	0.465	4,736,000
2025-05-07	0.485	0.485	0.475	0.475	0.475	2,585,000
2025-05-06	0.490	0.495	0.490	0.490	0.490	1,773,000
2025-05-02	0.490	0.495	0.480	0.490	0.490	1,415,000
2025-04-30	0.495	0.495	0.475	0.490	0.490	2,782,000
2025-04-29	0.485	0.490	0.470	0.490	0.490	1,487,000
2025-04-28	0.510	0.510	0.475	0.485	0.485	16,062,000
2025-04-25	0.485	0.520	0.485	0.510	0.510	12,775,000
2025-04-24	0.470	0.485	0.470	0.485	0.485	1,817,000
2025-04-23	0.510	0.510	0.465	0.470	0.470	10,248,000
2025-04-22	0.530	0.600	0.495	0.510	0.510	42,166,000
2025-04-17	0.495	0.495	0.460	0.465	0.465	2,241,000
2025-04-16	0.500	0.500	0.485	0.495	0.495	1,435,000
2025-04-15	0.500	0.500	0.495	0.500	0.500	578,000
2025-04-14	0.485	0.510	0.485	0.500	0.500	575,000
2025-04-11	0.510	0.510	0.495	0.500	0.500	624,000
2025-04-10	0.470	0.520	0.470	0.495	0.495	1,798,000
2025-04-09	0.460	0.480	0.455	0.465	0.465	1,310,000
2025-04-08	0.470	0.480	0.455	0.480	0.480	2,476,000
2025-04-07	0.500	0.510	0.355	0.450	0.450	7,522,000
2025-04-03	0.550	0.550	0.530	0.550	0.550	554,000
2025-04-02	0.530	0.580	0.530	0.550	0.550	2,869,000
2025-04-01	0.530	0.560	0.500	0.530	0.530	3,527,000
2025-03-31	0.490	0.550	0.490	0.530	0.530	6,310,000
2025-03-28	0.485	0.485	0.470	0.475	0.475	1,148,000
2025-03-27	0.480	0.495	0.470	0.485	0.485	2,995,000
2025-03-26	0.495	0.495	0.465	0.470	0.470	1,455,000
2025-03-25	0.495	0.510	0.460	0.460	0.460	7,158,000
2025-03-24	0.425	0.520	0.425	0.495	0.495	12,118,000
2025-03-21	0.415	0.440	0.415	0.430	0.430	4,368,000
2025-03-20	0.405	0.415	0.405	0.415	0.415	3,926,000
2025-03-19	0.390	0.420	0.390	0.405	0.405	5,562,000
2025-03-18	0.385	0.400	0.385	0.390	0.390	1,998,000
2025-03-17	0.360	0.380	0.360	0.375	0.375	649,000
2025-03-14	0.365	0.365	0.355	0.360	0.360	2,716,000
2025-03-13	0.355	0.360	0.350	0.360	0.360	5,304,000
2025-03-12	0.360	0.375	0.350	0.375	0.375	4,794,000
2025-03-11	0.370	0.370	0.345	0.350	0.350	1,577,000
2025-03-10	0.370	0.390	0.370	0.370	0.370	516,000
2025-03-07	0.390	0.390	0.370	0.370	0.370	1,744,000
2025-03-06	0.385	0.395	0.385	0.395	0.395	981,000
2025-03-05	0.400	0.400	0.385	0.385	0.385	1,068,000
2025-03-04	0.380	0.395	0.370	0.380	0.380	1,396,000
2025-03-03	0.350	0.365	0.345	0.350	0.350	913,060
2025-02-28	0.380	0.380	0.330	0.345	0.345	5,099,000
2025-02-27	0.390	0.390	0.380	0.380	0.380	6,162,000
2025-02-26	0.390	0.410	0.385	0.395	0.395	1,904,000
2025-02-25	0.405	0.405	0.375	0.385	0.385	2,060,000
2025-02-24	0.390	0.415	0.390	0.405	0.405	6,627,000
2025-02-21	0.410	0.410	0.380	0.390	0.390	491,400
2025-02-20	0.390	0.395	0.390	0.390	0.390	29,000
2025-02-19	0.395	0.400	0.385	0.390	0.390	217,000
2025-02-18	0.380	0.410	0.380	0.400	0.400	1,800,000
2025-02-17	0.430	0.430	0.370	0.385	0.385	5,266,000
2025-02-14	0.390	0.420	0.390	0.405	0.405	1,930,000
2025-02-13	0.400	0.400	0.380	0.390	0.390	589,000
2025-02-12	0.365	0.395	0.365	0.380	0.380	1,075,690
2025-02-11	0.320	0.375	0.320	0.355	0.355	1,491,000

← NewerPage 7 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.