Wanka Online Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.370	0.385	0.370	0.385	0.385	371,000
2022-05-31	0.390	0.390	0.380	0.380	0.380	36,000
2022-05-30	0.390	0.390	0.370	0.390	0.390	477,000
2022-05-27	0.380	0.390	0.370	0.390	0.390	835,000
2022-05-26	0.350	0.370	0.350	0.365	0.365	439,000
2022-05-25	0.375	0.375	0.365	0.370	0.370	455,000
2022-05-24	0.390	0.390	0.370	0.380	0.380	439,000
2022-05-23	0.400	0.400	0.395	0.395	0.395	111,000
2022-05-20	0.380	0.405	0.380	0.400	0.400	295,000
2022-05-19	0.380	0.380	0.370	0.380	0.380	223,000
2022-05-18	0.375	0.385	0.375	0.380	0.380	240,000
2022-05-17	0.395	0.395	0.390	0.390	0.390	147,000
2022-05-16	0.400	0.400	0.380	0.390	0.390	290,000
2022-05-13	0.400	0.410	0.400	0.400	0.400	36,000
2022-05-12	0.390	0.410	0.380	0.385	0.385	774,000
2022-05-11	0.390	0.400	0.390	0.400	0.400	168,000
2022-05-10	0.390	0.400	0.390	0.395	0.395	489,000
2022-05-06	0.430	0.430	0.395	0.410	0.410	505,000
2022-05-05	0.405	0.415	0.405	0.410	0.410	11,000
2022-05-04	0.400	0.415	0.400	0.415	0.415	342,000
2022-05-03	0.420	0.420	0.395	0.415	0.415	772,000
2022-04-29	0.420	0.430	0.415	0.420	0.420	616,000
2022-04-28	0.415	0.430	0.415	0.420	0.420	292,000
2022-04-27	0.405	0.420	0.405	0.415	0.415	1,016,000
2022-04-26	0.415	0.420	0.410	0.410	0.410	325,000
2022-04-25	0.415	0.420	0.410	0.420	0.420	242,000
2022-04-22	0.420	0.435	0.420	0.435	0.435	1,764,000
2022-04-21	0.410	0.435	0.410	0.430	0.430	1,654,000
2022-04-20	0.410	0.430	0.410	0.425	0.425	1,469,000
2022-04-19	0.430	0.430	0.415	0.425	0.425	1,370,000
2022-04-14	0.420	0.445	0.420	0.430	0.430	1,684,000
2022-04-13	0.430	0.445	0.415	0.420	0.420	2,117,000
2022-04-12	0.420	0.445	0.410	0.430	0.430	2,086,000
2022-04-11	0.410	0.410	0.390	0.410	0.410	1,731,000
2022-04-08	0.415	0.415	0.385	0.410	0.410	291,000
2022-04-07	0.390	0.415	0.390	0.400	0.400	1,691,000
2022-04-06	0.390	0.390	0.390	0.390	0.390	10,000
2022-04-04	0.390	0.390	0.390	0.390	0.390	77,000
2022-04-01	0.380	0.385	0.360	0.385	0.385	504,000
2022-03-31	0.365	0.385	0.360	0.370	0.370	95,000
2022-03-30	0.365	0.375	0.365	0.365	0.365	192,000
2022-03-29	0.360	0.375	0.350	0.360	0.360	277,000
2022-03-28	0.375	0.375	0.350	0.360	0.360	1,126,000
2022-03-25	0.365	0.390	0.365	0.375	0.375	445,000
2022-03-24	0.370	0.390	0.365	0.365	0.365	1,466,000
2022-03-23	0.360	0.385	0.340	0.385	0.385	2,482,000
2022-03-22	0.340	0.370	0.340	0.360	0.360	712,000
2022-03-21	0.335	0.350	0.325	0.350	0.350	452,000
2022-03-18	0.335	0.345	0.335	0.335	0.335	416,500
2022-03-17	0.345	0.345	0.330	0.335	0.335	1,371,000
2022-03-16	0.305	0.350	0.300	0.335	0.335	1,581,000
2022-03-15	0.300	0.325	0.290	0.305	0.305	3,378,000
2022-03-14	0.370	0.370	0.330	0.340	0.340	1,559,000
2022-03-11	0.390	0.390	0.370	0.375	0.375	375,000
2022-03-10	0.365	0.390	0.360	0.385	0.385	565,000
2022-03-09	0.380	0.380	0.360	0.365	0.365	1,016,000
2022-03-08	0.380	0.395	0.360	0.365	0.365	1,228,000
2022-03-07	0.405	0.405	0.360	0.385	0.385	1,193,000
2022-03-04	0.400	0.405	0.390	0.405	0.405	417,000
2022-03-03	0.425	0.425	0.395	0.415	0.415	1,980,000

← 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.