Wanka Online Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.410	0.435	0.410	0.420	0.420	1,234,000
2022-03-01	0.440	0.440	0.410	0.415	0.415	1,297,000
2022-02-28	0.405	0.410	0.395	0.410	0.410	1,198,000
2022-02-25	0.420	0.420	0.400	0.410	0.410	1,318,000
2022-02-24	0.445	0.445	0.415	0.435	0.435	813,000
2022-02-23	0.455	0.460	0.435	0.445	0.445	2,382,000
2022-02-22	0.460	0.460	0.450	0.455	0.455	459,000
2022-02-21	0.465	0.470	0.465	0.470	0.470	300,000
2022-02-18	0.465	0.475	0.465	0.465	0.465	237,000
2022-02-17	0.475	0.475	0.465	0.475	0.475	110,000
2022-02-16	0.470	0.480	0.470	0.475	0.475	141,000
2022-02-15	0.470	0.475	0.470	0.470	0.470	893,000
2022-02-14	0.475	0.480	0.470	0.470	0.470	2,442,000
2022-02-11	0.490	0.495	0.480	0.495	0.495	240,000
2022-02-10	0.500	0.500	0.470	0.490	0.490	3,866,000
2022-02-09	0.465	0.490	0.460	0.490	0.490	3,094,000
2022-02-08	0.480	0.480	0.455	0.480	0.480	2,617,000
2022-02-07	0.480	0.480	0.480	0.480	0.480	102,000
2022-02-04	0.465	0.485	0.460	0.480	0.480	702,000
2022-01-31	0.460	0.470	0.460	0.470	0.470	130,000
2022-01-28	0.475	0.485	0.450	0.450	0.450	1,549,000
2022-01-27	0.470	0.480	0.470	0.470	0.470	962,000
2022-01-26	0.490	0.490	0.480	0.490	0.490	1,523,000
2022-01-25	0.490	0.490	0.470	0.480	0.480	1,401,000
2022-01-24	0.510	0.510	0.490	0.495	0.495	3,123,000
2022-01-21	0.520	0.530	0.520	0.520	0.520	1,015,000
2022-01-20	0.520	0.540	0.520	0.540	0.540	2,182,000
2022-01-19	0.500	0.520	0.490	0.520	0.520	2,052,000
2022-01-18	0.510	0.510	0.490	0.500	0.500	868,000
2022-01-17	0.495	0.520	0.495	0.500	0.500	1,292,000
2022-01-14	0.475	0.540	0.475	0.500	0.500	3,986,000
2022-01-13	0.485	0.490	0.480	0.480	0.480	1,270,000
2022-01-12	0.480	0.495	0.480	0.490	0.490	1,110,000
2022-01-11	0.490	0.490	0.475	0.475	0.475	1,266,000
2022-01-10	0.480	0.510	0.480	0.495	0.495	3,792,000
2022-01-07	0.480	0.485	0.475	0.485	0.485	3,135,000
2022-01-06	0.475	0.485	0.465	0.485	0.485	5,023,000
2022-01-05	0.485	0.485	0.475	0.485	0.485	1,252,000
2022-01-04	0.480	0.495	0.480	0.490	0.490	2,552,000
2022-01-03	0.480	0.490	0.475	0.485	0.485	1,333,000
2021-12-31	0.490	0.500	0.490	0.500	0.500	341,000
2021-12-30	0.480	0.490	0.480	0.490	0.490	89,000
2021-12-29	0.490	0.490	0.480	0.480	0.480	1,413,000
2021-12-28	0.490	0.495	0.490	0.495	0.495	1,239,000
2021-12-24	0.500	0.500	0.495	0.495	0.495	185,000
2021-12-23	0.500	0.500	0.490	0.495	0.495	891,000
2021-12-22	0.490	0.500	0.490	0.500	0.500	913,000
2021-12-21	0.490	0.500	0.490	0.495	0.495	172,000
2021-12-20	0.500	0.510	0.490	0.490	0.490	600,000
2021-12-17	0.520	0.520	0.500	0.510	0.510	336,000
2021-12-16	0.500	0.510	0.500	0.510	0.510	559,000
2021-12-15	0.500	0.520	0.495	0.510	0.510	2,355,000
2021-12-14	0.510	0.520	0.500	0.510	0.510	2,261,000
2021-12-13	0.500	0.550	0.500	0.520	0.520	2,075,000
2021-12-10	0.520	0.520	0.500	0.500	0.500	1,318,000
2021-12-09	0.530	0.530	0.500	0.520	0.520	1,374,000
2021-12-08	0.520	0.520	0.510	0.510	0.510	920,000
2021-12-07	0.510	0.530	0.510	0.530	0.530	277,000
2021-12-06	0.530	0.530	0.510	0.510	0.510	2,183,000
2021-12-03	0.540	0.550	0.530	0.540	0.540	239,000

← NewerPage 20 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.