Wai Chi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.530	1.580	1.530	1.580	1.580	5,000
2022-05-31	1.600	1.600	1.590	1.590	1.590	140,000
2022-05-30	1.530	1.600	1.530	1.590	1.590	2,234,000
2022-05-27	1.520	1.520	1.520	1.520	1.520	0
2022-05-26	1.520	1.530	1.520	1.530	1.530	31,000
2022-05-25	1.460	1.540	1.450	1.530	1.530	15,000
2022-05-24	1.430	1.550	1.420	1.540	1.540	124,000
2022-05-23	1.530	1.550	1.530	1.540	1.540	99,000
2022-05-20	1.500	1.540	1.500	1.530	1.530	122,000
2022-05-19	1.490	1.510	1.490	1.500	1.500	62,000
2022-05-18	1.380	1.510	1.380	1.500	1.500	186,000
2022-05-17	1.360	1.490	1.360	1.490	1.490	83,000
2022-05-16	1.450	1.460	1.440	1.460	1.460	126,000
2022-05-13	1.470	1.470	1.400	1.450	1.450	244,000
2022-05-12	1.450	1.460	1.410	1.420	1.420	180,000
2022-05-11	1.440	1.460	1.380	1.450	1.450	120,000
2022-05-10	1.370	1.430	1.370	1.430	1.430	177,000
2022-05-06	1.400	1.450	1.390	1.440	1.440	337,000
2022-05-05	1.440	1.480	1.400	1.480	1.480	354,000
2022-05-04	1.350	1.450	1.350	1.450	1.450	331,000
2022-05-03	1.350	1.380	1.350	1.380	1.380	196,000
2022-04-29	1.280	1.360	1.280	1.360	1.360	59,000
2022-04-28	1.370	1.370	1.270	1.350	1.350	25,000
2022-04-27	1.340	1.340	1.260	1.320	1.320	138,000
2022-04-26	1.350	1.350	1.220	1.330	1.330	70,000
2022-04-25	1.330	1.330	1.280	1.330	1.330	56,000
2022-04-22	1.310	1.360	1.250	1.340	1.340	423,000
2022-04-21	1.400	1.400	1.300	1.380	1.380	318,000
2022-04-20	1.290	1.390	1.200	1.370	1.370	315,000
2022-04-19	1.290	1.290	1.200	1.280	1.280	172,000
2022-04-14	1.130	1.200	1.120	1.200	1.200	205,000
2022-04-13	1.110	1.110	1.110	1.110	1.110	1,000
2022-04-12	1.030	1.080	1.030	1.080	1.080	12,000
2022-04-11	1.120	1.120	1.120	1.120	1.120	1,000
2022-04-08	1.120	1.120	1.100	1.100	1.100	1,000
2022-04-07	1.130	1.130	1.010	1.050	1.050	104,000
2022-04-06	1.130	1.130	1.130	1.130	1.130	0
2022-04-04	1.140	1.140	1.140	1.140	1.140	2,000
2022-04-01	0.950	1.150	0.950	1.120	1.120	18,000
2022-03-31	1.150	1.150	1.010	1.070	1.070	43,000
2022-03-30	1.070	1.100	1.050	1.100	1.100	23,000
2022-03-29	1.100	1.100	1.100	1.100	1.100	0
2022-03-28	1.070	1.110	1.060	1.110	1.110	76,000
2022-03-25	1.150	1.150	1.150	1.150	1.150	0
2022-03-24	1.060	1.160	1.060	1.150	1.150	31,000
2022-03-23	1.170	1.170	1.170	1.170	1.170	0
2022-03-22	1.050	1.170	1.050	1.170	1.170	10,000
2022-03-21	1.170	1.170	1.170	1.170	1.170	0
2022-03-18	1.170	1.170	1.170	1.170	1.170	0
2022-03-17	1.170	1.170	1.170	1.170	1.170	0
2022-03-16	1.190	1.190	1.170	1.170	1.170	1,000
2022-03-15	1.030	1.130	0.940	1.080	1.080	156,000
2022-03-14	1.170	1.170	1.160	1.160	1.160	3,000
2022-03-11	1.050	1.160	1.050	1.130	1.130	8,000
2022-03-10	1.160	1.160	1.160	1.160	1.160	0
2022-03-09	1.190	1.190	1.190	1.190	1.190	1,000
2022-03-08	1.150	1.150	1.150	1.150	1.150	0
2022-03-07	1.150	1.150	1.150	1.150	1.150	0
2022-03-04	1.150	1.150	1.150	1.150	1.150	0
2022-03-03	1.150	1.150	1.150	1.150	1.150	0

← NewerPage 19 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.