Wai Chi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.150	1.160	1.100	1.160	1.160	119,000
2022-11-21	1.200	1.200	1.150	1.200	1.200	22,000
2022-11-18	1.240	1.250	1.180	1.220	1.220	68,000
2022-11-17	1.290	1.300	1.160	1.260	1.260	290,000
2022-11-16	1.290	1.290	1.050	1.260	1.260	615,000
2022-11-15	1.240	1.310	1.240	1.290	1.290	85,000
2022-11-14	1.280	1.280	1.080	1.220	1.220	117,000
2022-11-11	1.280	1.300	1.280	1.280	1.280	41,000
2022-11-10	1.310	1.310	1.250	1.260	1.260	106,000
2022-11-09	1.250	1.250	0.800	1.250	1.250	7,000
2022-11-08	1.180	1.200	1.180	1.200	1.200	7,000
2022-11-07	1.080	1.150	0.960	1.150	1.150	27,000
2022-11-04	1.000	1.080	0.940	1.080	1.080	23,000
2022-11-03	0.990	1.000	0.990	1.000	1.000	9,000
2022-11-02	0.960	0.960	0.960	0.960	0.960	0
2022-11-01	0.880	0.980	0.880	0.960	0.960	30,000
2022-10-31	0.790	0.910	0.750	0.810	0.810	329,000
2022-10-28	0.950	0.950	0.890	0.890	0.890	118,000
2022-10-27	1.010	1.050	0.950	0.960	0.960	137,000
2022-10-26	1.080	1.160	1.020	1.090	1.090	80,000
2022-10-25	1.120	1.120	1.100	1.100	1.100	30,000
2022-10-24	1.150	1.150	1.000	1.120	1.120	35,000
2022-10-21	1.290	1.290	1.290	1.290	1.290	0
2022-10-20	1.290	1.290	1.290	1.290	1.290	0
2022-10-19	1.310	1.310	1.240	1.290	1.290	18,000
2022-10-18	1.250	1.280	1.250	1.270	1.270	96,000
2022-10-17	1.230	1.230	1.230	1.230	1.230	0
2022-10-14	1.240	1.240	1.230	1.230	1.230	91,000
2022-10-13	1.240	1.240	1.240	1.240	1.240	0
2022-10-12	1.240	1.240	1.240	1.240	1.240	0
2022-10-11	1.160	1.270	1.150	1.240	1.240	113,000
2022-10-10	1.220	1.220	1.220	1.220	1.220	0
2022-10-07	1.130	1.260	1.100	1.220	1.220	150,000
2022-10-06	1.150	1.200	1.080	1.200	1.200	10,000
2022-10-05	1.330	1.330	1.120	1.200	1.200	59,000
2022-10-03	1.340	1.340	1.340	1.340	1.340	1,000
2022-09-30	1.230	1.230	1.210	1.210	1.210	11,000
2022-09-29	1.220	1.250	1.150	1.230	1.230	221,000
2022-09-28	1.200	1.260	1.160	1.260	1.260	264,000
2022-09-27	1.200	1.200	1.080	1.150	1.150	26,000
2022-09-26	1.150	1.160	1.130	1.130	1.130	214,000
2022-09-23	1.190	1.240	1.180	1.240	1.240	38,000
2022-09-22	1.250	1.250	1.250	1.250	1.250	0
2022-09-21	1.260	1.260	1.260	1.260	1.260	0
2022-09-20	1.220	1.270	1.200	1.270	1.270	53,000
2022-09-19	1.270	1.270	1.270	1.270	1.270	0
2022-09-16	1.200	1.300	1.200	1.300	1.300	5,000
2022-09-15	1.250	1.300	1.230	1.300	1.300	39,000
2022-09-14	1.320	1.330	1.280	1.320	1.320	539,000
2022-09-13	1.220	1.330	1.220	1.330	1.330	5,000
2022-09-09	1.310	1.310	1.310	1.310	1.310	0
2022-09-08	1.310	1.310	1.310	1.310	1.310	0
2022-09-07	1.310	1.310	1.310	1.310	1.310	11,000
2022-09-06	1.260	1.310	1.260	1.310	1.310	26,000
2022-09-05	1.350	1.350	1.230	1.320	1.320	5,000
2022-09-02	1.360	1.360	1.360	1.360	1.360	0
2022-09-01	1.360	1.360	1.360	1.360	1.360	0
2022-08-31	1.360	1.360	1.360	1.360	1.360	0
2022-08-30	1.320	1.360	1.290	1.360	1.360	43,000
2022-08-29	1.380	1.380	1.380	1.380	1.380	0

← NewerPage 17 of 21 · 1,234 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.