Want to see HK:1718 full AI Analyst Report?
Wan Kei Group Holdings Limited (1718) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.60 | 0.70 | 0.60 | 0.65 | 0.65 | +8.33% | 1,460,000 | 1.54 |
| Oct 29, 2026 | 0.49 | 0.61 | 0.46 | 0.60 | 0.60 | +25.00% | 920,000 | 0.94 |
| Oct 28, 2026 | 0.38 | 0.48 | 0.37 | 0.48 | 0.48 | +20.00% | 9,086,000 | 10.10 |
| Oct 27, 2026 | 0.40 | 0.48 | 0.38 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.40 | 0.49 | 0.38 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | +0.00% | 20,000 | 0.02 |
| Oct 22, 2026 | 0.40 | 0.50 | 0.38 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | +0.00% | 30,000 | 0.02 |
| Oct 20, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -2.44% | 225,000 | 0.11 |
| Oct 19, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.38% | 220,000 | 0.10 |
| Oct 15, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.55% | 211,000 | 0.10 |
| Oct 14, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -4.35% | 235,000 | 0.11 |
| Oct 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 25,000 | 0.01 |
| Oct 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.00% | 10,000 | 0.00 |
| Oct 09, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -3.16% | 345,000 | 0.15 |
| Oct 08, 2026 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -11.21% | 860,000 | 0.39 |
| Oct 07, 2026 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -10.08% | 119,000 | 0.05 |
| Oct 06, 2026 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 10,000 | 0.00 |
| Oct 02, 2026 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.60 | 0.60 | 0.53 | 0.60 | 0.60 | +0.00% | 510,000 | 0.23 |
| Sep 28, 2026 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | +0.84% | 15,000 | 0.01 |
| Sep 25, 2026 | 0.60 | 0.60 | 0.52 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.60 | 0.60 | 0.52 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.60 | 0.60 | 0.54 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | +13.33% | 190,000 | 0.08 |
| Sep 21, 2026 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -8.70% | 260,000 | 0.11 |
| Sep 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +1.77% | 15,000 | 0.01 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.83% | 10,000 | 0.00 |
| Sep 16, 2026 | 0.57 | 0.69 | 0.57 | 0.60 | 0.60 | +0.84% | 260,000 | 0.11 |
| Sep 15, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -0.83% | 102,000 | 0.04 |
| Sep 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.00% | 10,000 | 0.00 |
| Sep 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.00% | 10,000 | 0.00 |
| Sep 10, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | +0.00% | 25,000 | 0.01 |
| Sep 09, 2026 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | -3.23% | 455,000 | 0.19 |
| Sep 08, 2026 | 0.64 | 0.72 | 0.60 | 0.62 | 0.62 | -1.59% | 855,000 | 0.35 |
| Sep 07, 2026 | 0.75 | 0.75 | 0.59 | 0.63 | 0.63 | -11.89% | 2,674,000 | 1.10 |
| Sep 04, 2026 | 0.70 | 0.72 | 0.65 | 0.72 | 0.72 | +2.14% | 290,000 | 0.12 |
| Sep 03, 2026 | 0.72 | 0.72 | 0.67 | 0.70 | 0.70 | -5.41% | 350,000 | 0.14 |
| Sep 02, 2026 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | -1.99% | 730,000 | 0.30 |
| Sep 01, 2026 | 0.77 | 0.77 | 0.72 | 0.76 | 0.76 | +2.03% | 335,000 | 0.14 |
| Aug 31, 2026 | 0.75 | 0.75 | 0.69 | 0.74 | 0.74 | -1.33% | 200,000 | 0.08 |
| Aug 28, 2026 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | +0.00% | 250,000 | 0.10 |
| Aug 27, 2026 | 0.76 | 0.76 | 0.69 | 0.75 | 0.75 | +4.17% | 155,000 | 0.06 |
| Aug 26, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -1.37% | 151,500 | 0.06 |
| Aug 25, 2026 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | +2.82% | 565,000 | 0.23 |
| Aug 24, 2026 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -5.96% | 550,000 | 0.23 |