Wan Kei Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.177	0.210	0.151	0.165	1.341	44,430,000
2023-11-14	0.124	0.200	0.124	0.177	1.438	48,475,000
2023-11-13	0.103	0.130	0.101	0.124	1.008	24,635,000
2023-11-10	0.104	0.105	0.100	0.103	0.837	1,390,000
2023-11-09	0.101	0.104	0.098	0.104	0.845	8,000,000
2023-11-08	0.086	0.099	0.086	0.099	0.804	9,850,000
2023-11-07	0.084	0.096	0.081	0.096	0.780	14,725,000
2023-11-06	0.075	0.084	0.074	0.084	0.683	3,630,000
2023-11-03	0.072	0.083	0.067	0.081	0.658	4,260,000
2023-11-02	0.081	0.083	0.071	0.072	0.585	6,210,000
2023-11-01	0.088	0.088	0.081	0.083	0.674	1,930,000
2023-10-31	0.085	0.088	0.077	0.083	0.674	4,390,000
2023-10-30	0.102	0.102	0.079	0.085	0.691	17,855,000
2023-10-27	0.059	0.112	0.059	0.098	0.796	97,035,000
2023-10-26	0.057	0.063	0.053	0.059	0.479	3,100,000
2023-10-25	0.056	0.061	0.051	0.057	0.463	5,935,000
2023-10-24	0.066	0.067	0.055	0.058	0.471	13,750,000
2023-10-20	0.071	0.072	0.063	0.068	0.553	9,245,000
2023-10-19	0.079	0.080	0.070	0.073	0.593	9,205,000
2023-10-18	0.088	0.090	0.075	0.080	0.650	9,430,000
2023-10-17	0.094	0.096	0.085	0.089	0.723	10,370,000
2023-10-16	0.100	0.103	0.094	0.094	0.764	7,120,000
2023-10-13	0.100	0.105	0.098	0.100	0.813	1,560,000
2023-10-12	0.102	0.105	0.094	0.101	0.821	3,250,000
2023-10-11	0.100	0.105	0.090	0.101	0.821	4,150,000
2023-10-10	0.092	0.093	0.084	0.090	0.731	7,575,000
2023-10-09	0.106	0.106	0.094	0.097	0.788	6,165,000
2023-10-06	0.102	0.124	0.101	0.103	0.837	43,655,000
2023-10-05	0.102	0.108	0.101	0.102	0.829	5,175,000
2023-10-04	0.108	0.108	0.101	0.103	0.837	9,750,000
2023-10-03	0.115	0.115	0.107	0.108	0.878	5,540,000
2023-09-29	0.120	0.122	0.115	0.115	0.934	4,230,000
2023-09-28	0.124	0.129	0.117	0.123	0.999	4,375,000
2023-09-27	0.132	0.136	0.121	0.124	1.008	9,975,000
2023-09-26	0.117	0.147	0.113	0.131	1.064	25,420,000
2023-09-25	0.115	0.122	0.102	0.117	0.951	12,165,000
2023-09-22	0.132	0.132	0.112	0.112	0.910	31,055,000
2023-09-21	0.150	0.150	0.132	0.132	1.073	16,285,000
2023-09-20	0.160	0.170	0.148	0.150	1.219	28,825,000
2023-09-19	0.136	0.188	0.135	0.160	1.300	68,190,000
2023-09-18	0.610	0.610	0.141	0.156	1.268	246,010,000
2023-09-15	0.800	0.840	0.710	0.710	5.769	184,525,000
2023-09-14	0.880	0.900	0.830	0.830	6.744	32,085,000
2023-09-13	0.870	0.920	0.790	0.900	7.313	35,830,000
2023-09-12	0.900	0.900	0.700	0.870	7.069	52,265,000
2023-09-11	0.860	0.900	0.820	0.900	7.313	88,245,000
2023-09-07	0.810	0.890	0.810	0.860	6.988	24,655,000
2023-09-06	0.780	0.810	0.780	0.810	6.581	9,420,000
2023-09-05	0.790	0.800	0.780	0.780	6.338	8,385,000
2023-09-04	0.820	0.820	0.780	0.790	6.419	35,115,000
2023-08-31	0.810	0.820	0.780	0.820	6.663	79,635,000
2023-08-30	0.760	0.840	0.740	0.810	6.581	82,305,000
2023-08-29	0.740	0.800	0.710	0.760	6.175	38,914,000
2023-08-28	0.640	0.750	0.510	0.750	6.094	8,706,000
2023-08-25	0.660	0.660	0.630	0.640	5.200	2,230,000
2023-08-24	0.620	0.680	0.620	0.650	5.281	4,420,000
2023-08-23	0.630	0.660	0.620	0.620	5.038	4,190,000
2023-08-22	0.630	0.690	0.630	0.630	5.119	12,567,000
2023-08-21	0.650	0.660	0.580	0.630	5.119	12,745,000
2023-08-18	0.580	0.740	0.530	0.660	5.363	96,065,000

← NewerPage 13 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.