Wan Cheng Metal Packaging Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.200	0.200	0.200	0.200	0.600	0
2022-11-18	0.200	0.200	0.200	0.200	0.600	30,000
2022-11-17	0.168	0.168	0.168	0.168	0.504	0
2022-11-16	0.150	0.168	0.150	0.168	0.504	53,500
2022-11-15	0.148	0.148	0.147	0.147	0.441	60,000
2022-11-14	0.203	0.203	0.150	0.151	0.453	180,000
2022-11-11	0.285	0.285	0.201	0.210	0.630	1,200,000
2022-11-10	0.295	0.295	0.295	0.295	0.885	0
2022-11-09	0.295	0.295	0.295	0.295	0.885	0
2022-11-08	0.295	0.300	0.295	0.295	0.885	61,500
2022-11-07	0.285	0.300	0.270	0.300	0.900	579,000
2022-11-04	0.320	0.320	0.320	0.320	0.960	120,000
2022-11-03	0.335	0.335	0.335	0.335	1.005	67,500
2022-11-02	0.330	0.330	0.330	0.330	0.990	0
2022-11-01	0.310	0.330	0.310	0.330	0.990	205,500
2022-10-31	0.350	0.360	0.310	0.310	0.930	375,000
2022-10-28	0.320	0.345	0.320	0.345	1.035	353,000
2022-10-27	0.330	0.330	0.330	0.330	0.990	0
2022-10-26	0.330	0.330	0.330	0.330	0.990	75,000
2022-10-25	0.330	0.330	0.320	0.320	0.960	142,500
2022-10-24	0.340	0.340	0.320	0.320	0.960	82,500
2022-10-21	0.320	0.320	0.320	0.320	0.960	0
2022-10-20	0.315	0.320	0.315	0.320	0.960	22,500
2022-10-19	0.350	0.350	0.350	0.350	1.050	0
2022-10-18	0.350	0.350	0.350	0.350	1.050	0
2022-10-17	0.350	0.350	0.350	0.350	1.050	0
2022-10-14	0.350	0.350	0.350	0.350	1.050	0
2022-10-13	0.325	0.355	0.320	0.350	1.050	73,000
2022-10-12	0.300	0.350	0.300	0.350	1.050	485,250
2022-10-11	0.320	0.320	0.315	0.320	0.960	136,000
2022-10-10	0.320	0.320	0.310	0.320	0.960	30,000
2022-10-07	0.305	0.320	0.305	0.320	0.960	651,000
2022-10-06	0.295	0.330	0.295	0.330	0.990	549,500
2022-10-05	0.290	0.305	0.275	0.305	0.915	307,500
2022-10-03	0.290	0.305	0.275	0.305	0.915	82,500
2022-09-30	0.290	0.290	0.265	0.290	0.870	1,395,000
2022-09-29	0.300	0.300	0.300	0.300	0.900	952,500
2022-09-28	0.310	0.315	0.310	0.315	0.945	937,500
2022-09-27	0.350	0.350	0.350	0.350	1.050	0
2022-09-26	0.350	0.350	0.350	0.350	1.050	0
2022-09-23	0.350	0.350	0.350	0.350	1.050	0
2022-09-22	0.350	0.350	0.350	0.350	1.050	0
2022-09-21	0.350	0.350	0.350	0.350	1.050	30,000
2022-09-20	0.400	0.400	0.400	0.400	1.200	30,000
2022-09-19	0.098	0.102	0.098	0.100	1.200	751,000
2022-09-16	0.094	0.095	0.090	0.095	1.140	210,000
2022-09-15	0.095	0.095	0.095	0.095	1.140	300,000
2022-09-14	0.096	0.096	0.096	0.096	1.152	0
2022-09-13	0.095	0.095	0.095	0.095	1.140	210,000
2022-09-09	0.098	0.098	0.098	0.098	1.176	0
2022-09-08	0.098	0.098	0.098	0.098	1.176	0
2022-09-07	0.098	0.099	0.095	0.098	1.176	690,000
2022-09-06	0.099	0.099	0.099	0.099	1.188	240,000
2022-09-05	0.099	0.099	0.098	0.099	1.188	330,000
2022-09-02	0.099	0.099	0.099	0.099	1.188	0
2022-09-01	0.099	0.099	0.099	0.099	1.188	0
2022-08-31	0.099	0.099	0.099	0.099	1.188	0
2022-08-30	0.105	0.115	0.099	0.099	1.188	240,000
2022-08-29	0.092	0.096	0.092	0.096	1.152	337,000
2022-08-26	0.092	0.092	0.092	0.092	1.104	30,000

← NewerPage 17 of 21 · 1,228 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.