Want Want China Holdings (0151) Historical Prices

Time Period

Events

HK:0151 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.73	2.84	2.73	2.83	2.83	+3.85%	13,434,040	1.04
Oct 29, 2026	2.73	2.74	2.71	2.73	2.73	+0.18%	5,082,000	0.39
Oct 28, 2026	2.73	2.75	2.70	2.72	2.72	-1.09%	8,382,830	0.64
Oct 27, 2026	2.84	2.88	2.74	2.75	2.75	-2.48%	9,032,925	0.68
Oct 26, 2026	2.83	2.84	2.78	2.82	2.82	+0.71%	10,544,772	0.75
Oct 23, 2026	2.83	2.85	2.78	2.80	2.80	-0.88%	20,348,643	1.44
Oct 22, 2026	2.83	2.83	2.74	2.83	2.83	-0.18%	11,360,406	0.80
Oct 21, 2026	2.95	2.95	2.82	2.83	2.83	-2.41%	9,576,268	0.68
Oct 20, 2026	2.86	2.91	2.86	2.90	2.90	+1.40%	12,189,000	0.88
Oct 19, 2026	2.86	2.96	2.83	2.86	2.86	+0.00%	0	0.00
Oct 16, 2026	2.92	2.96	2.83	2.86	2.86	-2.22%	15,256,612	1.09
Oct 15, 2026	2.84	2.94	2.81	2.93	2.93	+1.21%	18,424,371	1.34
Oct 14, 2026	2.79	2.90	2.79	2.89	2.89	+2.66%	24,078,615	1.79
Oct 13, 2026	2.78	2.82	2.75	2.82	2.82	+0.00%	14,934,870	1.12
Oct 12, 2026	2.82	2.84	2.78	2.82	2.82	-0.18%	12,136,300	0.90
Oct 09, 2026	2.74	2.82	2.73	2.82	2.82	+3.49%	15,009,000	1.13
Oct 08, 2026	2.70	2.76	2.70	2.73	2.73	+0.55%	12,180,776	0.92
Oct 07, 2026	2.75	2.75	2.70	2.71	2.71	-1.28%	11,267,300	0.86
Oct 06, 2026	2.74	2.76	2.69	2.75	2.75	+1.48%	14,751,156	1.13
Oct 05, 2026	2.78	2.78	2.68	2.71	2.71	-1.46%	7,135,111	0.55
Oct 02, 2026	2.84	2.84	2.73	2.75	2.75	-2.49%	11,897,003	0.91
Oct 01, 2026	2.82	2.83	2.76	2.82	2.82	+0.00%	0	0.00
Sep 30, 2026	2.77	2.83	2.76	2.82	2.82	+1.08%	10,555,834	0.77
Sep 29, 2026	2.80	2.81	2.77	2.79	2.79	-0.36%	10,354,427	0.73
Sep 28, 2026	2.72	2.81	2.72	2.80	2.80	+1.27%	10,202,075	0.72
Sep 25, 2026	2.72	2.76	2.72	2.76	2.76	-0.90%	5,039,114	0.35
Sep 24, 2026	2.74	2.79	2.72	2.79	2.79	+1.27%	14,647,000	1.03
Sep 23, 2026	2.75	2.76	2.73	2.75	2.75	-0.18%	9,935,526	0.70
Sep 22, 2026	2.82	2.83	2.74	2.76	2.76	-2.30%	11,395,943	0.81
Sep 21, 2026	2.81	2.83	2.80	2.82	2.82	+0.18%	17,582,027	1.26
Sep 18, 2026	2.79	2.84	2.79	2.82	2.82	+0.54%	23,961,955	1.76
Sep 17, 2026	2.79	2.84	2.79	2.80	2.80	-1.41%	4,336,840	0.32
Sep 16, 2026	2.81	2.85	2.80	2.84	2.84	+0.89%	9,701,000	0.72
Sep 15, 2026	2.84	2.86	2.79	2.82	2.82	-0.88%	13,052,041	0.97
Sep 14, 2026	2.84	2.86	2.79	2.84	2.84	+0.18%	26,195,572	1.99
Sep 11, 2026	2.84	2.84	2.79	2.84	2.84	-0.53%	19,354,207	1.50
Sep 10, 2026	2.90	2.90	2.84	2.85	2.85	-1.55%	13,890,000	1.09
Sep 09, 2026	2.99	3.01	2.88	2.90	2.90	-2.85%	22,229,420	1.78
Sep 08, 2026	3.04	3.04	2.95	2.98	2.98	-1.00%	15,736,509	1.27
Sep 07, 2026	3.09	3.11	2.98	3.01	3.01	-2.43%	27,168,574	2.25
Sep 04, 2026	3.08	3.19	3.04	3.09	3.09	+0.98%	9,040,840	0.75
Sep 03, 2026	3.00	3.06	2.99	3.06	3.06	+1.33%	18,194,764	1.54
Sep 02, 2026	3.02	3.05	2.98	3.02	3.02	-0.99%	12,507,655	1.07
Sep 01, 2026	3.10	3.10	3.05	3.05	3.05	-0.98%	8,328,843	0.71
Aug 31, 2026	3.18	3.18	3.06	3.08	3.08	-2.38%	20,438,252	1.78
Aug 28, 2026	3.24	3.24	3.12	3.15	3.15	-0.63%	8,879,507	0.77
Aug 27, 2026	3.26	3.27	3.15	3.17	3.17	-2.04%	6,670,464	0.58
Aug 26, 2026	3.35	3.38	3.25	3.35	3.24	+1.83%	13,804,520	1.10
Aug 25, 2026	3.33	3.33	3.24	3.29	3.18	-0.16%	18,791,724	1.51
Aug 24, 2026	3.30	3.31	3.26	3.29	3.18	-0.31%	9,076,738	0.72

Want Want China Holdings historical prices

Want Want China Holdings (0151) Historical Prices

Become an Expert with TipRanks Premium