Wai Chi Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.150	1.150	1.150	1.150	1.150	0
2022-03-01	1.100	1.170	1.100	1.150	1.150	33,000
2022-02-28	1.120	1.200	1.120	1.180	1.180	6,000
2022-02-25	1.100	1.180	1.050	1.150	1.150	48,000
2022-02-24	1.200	1.200	1.200	1.200	1.200	0
2022-02-23	1.080	1.200	1.080	1.200	1.200	44,000
2022-02-22	1.130	1.210	1.120	1.140	1.140	56,000
2022-02-21	1.220	1.220	1.220	1.220	1.220	0
2022-02-18	1.210	1.230	1.210	1.220	1.220	20,000
2022-02-17	1.210	1.210	1.210	1.210	1.210	0
2022-02-16	1.280	1.280	1.120	1.210	1.210	37,000
2022-02-15	1.250	1.250	1.250	1.250	1.250	0
2022-02-14	1.250	1.250	1.250	1.250	1.250	0
2022-02-11	1.260	1.260	1.250	1.250	1.250	6,000
2022-02-10	1.290	1.290	1.290	1.290	1.290	12,000
2022-02-09	1.210	1.340	1.210	1.300	1.300	22,000
2022-02-08	1.150	1.210	1.080	1.210	1.210	7,000
2022-02-07	1.150	1.210	1.150	1.210	1.210	306,000
2022-02-04	1.200	1.200	1.200	1.200	1.200	20,000
2022-01-31	1.300	1.300	1.270	1.280	1.280	8,000
2022-01-28	1.150	1.200	1.150	1.150	1.150	31,000
2022-01-27	1.220	1.220	1.110	1.210	1.210	284,000
2022-01-26	1.240	1.250	1.240	1.240	1.240	60,000
2022-01-25	1.150	1.250	1.150	1.250	1.250	16,000
2022-01-24	1.160	1.210	1.150	1.180	1.180	232,000
2022-01-21	1.290	1.300	1.210	1.220	1.220	432,000
2022-01-20	1.250	1.290	1.220	1.280	1.280	77,000
2022-01-19	1.240	1.300	1.240	1.250	1.250	107,000
2022-01-18	1.240	1.300	1.240	1.300	1.300	307,000
2022-01-17	1.240	1.290	1.240	1.290	1.290	201,000
2022-01-14	1.250	1.250	1.230	1.240	1.240	33,000
2022-01-13	1.230	1.300	1.230	1.300	1.300	5,000
2022-01-12	1.300	1.300	1.240	1.280	1.280	171,000
2022-01-11	1.250	1.310	1.170	1.310	1.310	12,000
2022-01-10	1.300	1.300	1.200	1.240	1.240	737,000
2022-01-07	1.250	1.300	1.230	1.300	1.300	412,000
2022-01-06	1.200	1.250	1.200	1.250	1.250	267,000
2022-01-05	1.240	1.240	1.160	1.220	1.220	77,000
2022-01-04	1.170	1.250	1.170	1.230	1.230	71,000
2022-01-03	1.110	1.250	1.110	1.180	1.180	28,000
2021-12-31	1.260	1.260	1.260	1.260	1.260	0
2021-12-30	1.200	1.260	1.110	1.260	1.260	6,000
2021-12-29	1.220	1.300	1.210	1.300	1.300	6,000
2021-12-28	1.200	1.280	1.200	1.220	1.220	62,000
2021-12-24	1.260	1.260	1.260	1.260	1.260	0
2021-12-23	1.200	1.260	1.200	1.260	1.260	2,000
2021-12-22	1.200	1.260	1.200	1.260	1.260	14,000
2021-12-21	1.160	1.200	1.150	1.200	1.200	114,000
2021-12-20	1.240	1.240	1.240	1.240	1.240	0
2021-12-17	1.280	1.280	1.270	1.270	1.270	5,000
2021-12-16	1.280	1.280	1.280	1.280	1.280	51,000
2021-12-15	1.300	1.300	1.300	1.300	1.300	0
2021-12-14	1.260	1.310	1.260	1.300	1.300	10,000
2021-12-13	1.260	1.330	1.260	1.330	1.330	3,000
2021-12-10	1.370	1.370	1.370	1.370	1.370	0
2021-12-09	1.300	1.370	1.300	1.370	1.370	52,000
2021-12-08	1.300	1.300	1.300	1.300	1.300	6,000
2021-12-07	1.230	1.290	1.230	1.280	1.280	34,000
2021-12-06	1.310	1.310	1.230	1.250	1.250	282,000
2021-12-03	1.370	1.380	1.310	1.340	1.340	65,000

← NewerPage 20 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.