Wai Chi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.280	1.280	1.280	1.280	1.280	0
2023-02-21	1.280	1.280	1.280	1.280	1.280	0
2023-02-20	1.280	1.280	1.280	1.280	1.280	0
2023-02-17	1.260	1.280	1.230	1.280	1.280	84,000
2023-02-16	1.310	1.310	1.280	1.280	1.280	13,000
2023-02-15	1.210	1.290	1.210	1.290	1.290	13,000
2023-02-14	1.250	1.290	1.250	1.290	1.290	14,000
2023-02-13	1.200	1.290	1.200	1.290	1.290	54,000
2023-02-10	1.260	1.310	1.220	1.290	1.290	32,000
2023-02-09	1.310	1.380	1.290	1.290	1.290	624,000
2023-02-08	1.370	1.400	1.250	1.400	1.400	611,000
2023-02-07	1.380	1.380	1.250	1.380	1.380	4,000
2023-02-06	1.370	1.370	1.370	1.370	1.370	0
2023-02-03	1.370	1.370	1.370	1.370	1.370	0
2023-02-02	1.420	1.430	1.370	1.370	1.370	50,000
2023-02-01	1.430	1.430	1.430	1.430	1.430	0
2023-01-31	1.440	1.440	1.440	1.440	1.440	10,000
2023-01-30	1.350	1.450	1.220	1.440	1.440	16,000
2023-01-27	1.350	1.450	1.330	1.450	1.450	4,000
2023-01-26	1.450	1.450	1.450	1.450	1.450	1,000
2023-01-20	1.540	1.540	1.330	1.540	1.540	3,000
2023-01-19	1.430	1.430	1.430	1.430	1.430	0
2023-01-18	1.470	1.470	1.370	1.430	1.430	119,000
2023-01-17	1.450	1.450	1.450	1.450	1.450	0
2023-01-16	1.460	1.550	1.450	1.450	1.450	9,000
2023-01-13	1.540	1.540	1.540	1.540	1.540	0
2023-01-12	1.540	1.540	1.540	1.540	1.540	0
2023-01-11	1.540	1.540	1.540	1.540	1.540	0
2023-01-10	1.580	1.580	1.540	1.540	1.540	76,000
2023-01-09	1.590	1.600	1.590	1.600	1.600	86,000
2023-01-06	1.590	1.590	1.500	1.500	1.500	13,000
2023-01-05	1.470	1.470	1.410	1.430	1.430	281,000
2023-01-04	1.410	1.500	1.400	1.500	1.500	203,000
2023-01-03	1.470	1.480	1.420	1.470	1.470	112,000
2022-12-30	1.520	1.550	1.470	1.550	1.550	456,000
2022-12-29	1.400	1.580	1.400	1.500	1.500	695,000
2022-12-28	1.480	1.590	1.400	1.450	1.450	117,000
2022-12-23	1.600	1.600	1.600	1.600	1.600	0
2022-12-22	1.740	1.740	1.600	1.600	1.600	28,000
2022-12-21	1.550	1.700	1.550	1.630	1.630	131,000
2022-12-20	1.630	1.700	1.630	1.680	1.680	287,000
2022-12-19	1.640	1.700	1.600	1.660	1.660	324,000
2022-12-16	1.470	1.670	1.470	1.640	1.640	196,000
2022-12-15	1.510	1.550	1.500	1.520	1.520	29,000
2022-12-14	1.570	1.700	1.570	1.600	1.600	235,000
2022-12-13	1.510	1.570	1.510	1.570	1.570	10,000
2022-12-12	1.560	1.640	1.560	1.570	1.570	74,000
2022-12-09	1.480	1.610	1.480	1.610	1.610	2,011,000
2022-12-08	1.380	1.520	1.380	1.480	1.480	1,226,000
2022-12-07	1.400	1.400	1.360	1.360	1.360	2,191,000
2022-12-06	1.190	1.370	1.190	1.360	1.360	1,095,000
2022-12-05	1.190	1.190	1.120	1.160	1.160	96,000
2022-12-02	1.150	1.150	1.150	1.150	1.150	0
2022-12-01	1.090	1.150	1.090	1.150	1.150	5,000
2022-11-30	1.100	1.200	1.040	1.170	1.170	95,000
2022-11-29	1.170	1.170	1.010	1.120	1.120	147,000
2022-11-28	1.100	1.150	1.100	1.150	1.150	29,000
2022-11-25	1.130	1.130	1.130	1.130	1.130	0
2022-11-24	1.140	1.140	1.140	1.140	1.140	0
2022-11-23	1.100	1.140	1.080	1.140	1.140	123,000

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

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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