Wan Kei Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.660 | 0.700 | 0.650 | 0.650 | 0.528 | 1,085,000 |
| 2024-05-13 | 0.670 | 0.690 | 0.660 | 0.680 | 0.553 | 1,000,000 |
| 2024-05-10 | 0.680 | 0.700 | 0.660 | 0.700 | 0.569 | 5,080,000 |
| 2024-05-09 | 0.700 | 0.700 | 0.670 | 0.680 | 0.553 | 1,123,300 |
| 2024-05-08 | 0.740 | 0.750 | 0.690 | 0.700 | 0.569 | 1,020,000 |
| 2024-05-07 | 0.720 | 0.750 | 0.710 | 0.720 | 0.585 | 940,000 |
| 2024-05-06 | 0.690 | 0.720 | 0.690 | 0.700 | 0.569 | 895,000 |
| 2024-05-03 | 0.740 | 0.740 | 0.690 | 0.690 | 0.561 | 2,885,000 |
| 2024-05-02 | 0.780 | 0.790 | 0.730 | 0.740 | 0.601 | 1,706,800 |
| 2024-04-30 | 0.710 | 0.870 | 0.700 | 0.760 | 0.618 | 6,730,000 |
| 2024-04-29 | 0.750 | 0.800 | 0.590 | 0.710 | 0.577 | 19,751,498 |
| 2024-04-26 | 2.740 | 2.780 | 0.760 | 0.860 | 0.699 | 46,813,100 |
| 2024-04-25 | 2.800 | 2.870 | 2.740 | 2.750 | 2.234 | 28,704,500 |
| 2024-04-24 | 2.800 | 2.930 | 2.750 | 2.800 | 2.275 | 8,929,000 |
| 2024-04-23 | 2.680 | 2.820 | 2.640 | 2.820 | 2.291 | 7,636,999 |
| 2024-04-22 | 2.650 | 2.790 | 2.490 | 2.720 | 2.210 | 8,943,000 |
| 2024-04-19 | 2.690 | 2.740 | 2.650 | 2.680 | 2.178 | 5,528,000 |
| 2024-04-18 | 2.640 | 2.730 | 2.580 | 2.700 | 2.194 | 6,323,500 |
| 2024-04-17 | 2.590 | 2.650 | 2.550 | 2.650 | 2.153 | 8,154,000 |
| 2024-04-16 | 2.590 | 2.620 | 2.380 | 2.590 | 2.104 | 12,553,000 |
| 2024-04-15 | 2.030 | 2.680 | 2.000 | 2.580 | 2.096 | 4,437,500 |
| 2024-04-12 | 2.000 | 2.050 | 1.920 | 2.030 | 1.649 | 2,281,500 |
| 2024-04-11 | 1.820 | 2.100 | 1.700 | 2.100 | 1.706 | 2,853,500 |
| 2024-04-10 | 1.500 | 1.840 | 1.490 | 1.840 | 1.495 | 2,358,500 |
| 2024-04-09 | 1.330 | 1.530 | 1.330 | 1.500 | 1.219 | 973,000 |
| 2024-04-08 | 1.450 | 1.450 | 1.340 | 1.340 | 1.089 | 346,000 |
| 2024-04-05 | 1.290 | 1.600 | 1.290 | 1.440 | 1.170 | 2,773,000 |
| 2024-04-03 | 1.160 | 1.170 | 1.160 | 1.170 | 0.951 | 30,000 |
| 2024-04-02 | 1.220 | 1.220 | 1.130 | 1.160 | 0.943 | 30,000 |
| 2024-03-28 | 1.230 | 1.320 | 1.230 | 1.230 | 0.999 | 39,000 |
| 2024-03-27 | 1.220 | 1.220 | 1.220 | 1.220 | 0.991 | 25,000 |
| 2024-03-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.008 | 10,000 |
| 2024-03-25 | 1.280 | 1.300 | 1.250 | 1.290 | 1.048 | 80,000 |
| 2024-03-22 | 1.260 | 1.520 | 1.240 | 1.310 | 1.064 | 5,354,000 |
| 2024-03-21 | 1.290 | 1.300 | 1.220 | 1.230 | 0.999 | 190,500 |
| 2024-03-20 | 1.320 | 1.350 | 1.290 | 1.290 | 1.048 | 206,000 |
| 2024-03-19 | 1.310 | 1.350 | 1.280 | 1.310 | 1.064 | 307,000 |
| 2024-03-18 | 1.350 | 1.350 | 1.220 | 1.280 | 1.040 | 380,000 |
| 2024-03-15 | 1.380 | 1.450 | 1.300 | 1.310 | 1.064 | 733,500 |
| 2024-03-14 | 1.260 | 1.350 | 1.260 | 1.310 | 1.064 | 626,500 |
| 2024-03-13 | 1.270 | 1.330 | 1.180 | 1.200 | 0.975 | 2,482,500 |
| 2024-03-12 | 1.380 | 1.430 | 1.240 | 1.240 | 1.008 | 403,000 |
| 2024-03-11 | 1.090 | 1.510 | 1.080 | 1.200 | 0.975 | 4,544,500 |
| 2024-03-08 | 1.000 | 1.060 | 0.950 | 1.060 | 0.861 | 45,000 |
| 2024-03-07 | 1.140 | 1.150 | 1.100 | 1.100 | 0.894 | 15,000 |
| 2024-03-06 | 1.100 | 1.100 | 1.100 | 1.100 | 0.894 | 45,000 |
| 2024-03-05 | 1.050 | 1.170 | 1.000 | 1.060 | 0.861 | 112,500 |
| 2024-03-04 | 0.910 | 1.060 | 0.780 | 1.060 | 0.861 | 3,860,000 |
| 2024-03-01 | 1.000 | 1.000 | 0.910 | 0.950 | 0.772 | 45,000 |
| 2024-02-29 | 0.990 | 1.030 | 0.990 | 1.030 | 0.837 | 30,000 |
| 2024-02-28 | 1.010 | 1.010 | 1.000 | 1.000 | 0.813 | 21,500 |
| 2024-02-27 | 1.020 | 1.020 | 1.010 | 1.010 | 0.821 | 30,000 |
| 2024-02-26 | 1.000 | 1.020 | 0.970 | 1.020 | 0.829 | 122,500 |
| 2024-02-23 | 1.080 | 1.080 | 1.080 | 1.080 | 0.878 | 0 |
| 2024-02-22 | 1.080 | 1.080 | 1.070 | 1.080 | 0.878 | 80,000 |
| 2024-02-21 | 1.090 | 1.090 | 1.020 | 1.090 | 0.886 | 116,000 |
| 2024-02-20 | 1.140 | 1.140 | 1.070 | 1.080 | 0.878 | 71,002 |
| 2024-02-19 | 1.060 | 1.100 | 1.000 | 1.100 | 0.894 | 115,000 |
| 2024-02-16 | 1.080 | 1.080 | 1.060 | 1.060 | 0.861 | 30,000 |
| 2024-02-15 | 1.090 | 1.090 | 0.990 | 1.090 | 0.886 | 122,500 |
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.