HKSE - Delayed Quote
HKD
Want Want China Holdings Limited (0151.HK)
2.985
+0.005
(+0.17%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.950
3.035
2.935
2.985
2.985
7,235,140
Nov 5, 2026
2.940
3.015
2.940
2.980
2.980
10,074,856
Nov 4, 2026
3.000
3.000
2.925
2.940
2.940
11,740,911
Nov 3, 2026
2.910
2.990
2.885
2.985
2.985
6,977,133
Nov 2, 2026
2.855
2.900
2.825
2.875
2.875
7,533,615
Oct 30, 2026
2.725
2.835
2.725
2.830
2.830
13,434,040
Oct 29, 2026
2.730
2.740
2.710
2.725
2.725
5,082,000
Oct 28, 2026
2.730
2.750
2.700
2.720
2.720
8,382,830
Oct 27, 2026
2.840
2.880
2.735
2.750
2.750
9,032,925
Oct 26, 2026
2.830
2.840
2.775
2.820
2.820
10,544,772
Oct 23, 2026
2.825
2.845
2.775
2.800
2.800
20,348,642
Oct 22, 2026
2.830
2.830
2.740
2.825
2.825
11,360,406
Oct 21, 2026
2.945
2.945
2.815
2.830
2.830
9,576,268
Oct 20, 2026
2.860
2.910
2.860
2.900
2.900
12,189,000
Oct 16, 2026
2.920
2.955
2.830
2.860
2.860
15,256,612
Oct 15, 2026
2.840
2.940
2.805
2.925
2.925
18,424,371
Oct 14, 2026
2.785
2.900
2.785
2.890
2.890
24,078,615
Oct 13, 2026
2.780
2.820
2.745
2.815
2.815
14,934,870
Oct 12, 2026
2.820
2.840
2.775
2.815
2.815
12,136,300
Oct 9, 2026
2.735
2.820
2.730
2.820
2.820
15,009,000
Oct 8, 2026
2.695
2.755
2.695
2.725
2.725
12,180,776
Oct 7, 2026
2.750
2.750
2.700
2.710
2.710
11,267,300
Oct 6, 2026
2.740
2.755
2.690
2.745
2.745
14,751,156
Oct 5, 2026
2.780
2.780
2.675
2.705
2.705
7,135,111
Oct 2, 2026
2.840
2.840
2.725
2.745
2.745
11,897,003
Sep 30, 2026
2.770
2.830
2.755
2.815
2.815
10,555,834
Sep 29, 2026
2.795
2.810
2.765
2.785
2.785
10,354,427
Sep 28, 2026
2.720
2.805
2.720
2.795
2.795
10,202,075
Sep 25, 2026
2.720
2.760
2.715
2.760
2.760
5,039,114
Sep 24, 2026
2.735
2.790
2.715
2.785
2.785
14,647,000
Sep 23, 2026
2.745
2.760
2.730
2.750
2.750
9,935,526
Sep 22, 2026
2.820
2.830
2.740
2.755
2.755
11,395,943
Sep 21, 2026
2.810
2.825
2.800
2.820
2.820
17,582,027
Sep 18, 2026
2.785
2.840
2.785
2.815
2.815
23,961,957
Sep 17, 2026
2.790
2.840
2.790
2.800
2.800
4,336,840
Sep 16, 2026
2.810
2.850
2.795
2.840
2.840
9,701,000
Sep 15, 2026
2.840
2.860
2.790
2.815
2.815
13,052,041
Sep 14, 2026
2.840
2.860
2.790
2.840
2.840
26,195,572
Sep 11, 2026
2.840
2.840
2.785
2.835
2.835
19,354,209
Sep 10, 2026
2.900
2.900
2.840
2.850
2.850
13,890,000
Sep 9, 2026
2.990
3.010
2.880
2.895
2.895
22,229,420
Sep 8, 2026
3.040
3.040
2.945
2.980
2.980
15,736,509
Sep 7, 2026
3.085
3.110
2.980
3.010
3.010
27,168,574
Sep 4, 2026
3.080
3.190
3.035
3.085
3.085
9,040,840
Sep 3, 2026
3.000
3.060
2.985
3.055
3.055
18,194,763
Sep 2, 2026
3.020
3.050
2.980
3.015
3.015
12,507,655
Sep 1, 2026
3.100
3.100
3.045
3.045
3.045
8,328,843
Aug 31, 2026
3.180
3.180
3.060
3.075
3.075
20,438,253
Aug 28, 2026
3.235
3.235
3.120
3.150
3.150
8,879,507
Aug 27, 2026
0.1081
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
3.260
3.270
3.150
3.170
3.170
6,670,464
Aug 26, 2026
3.350
3.380
3.250
3.345
3.237
13,804,520
Aug 25, 2026
3.330
3.330
3.235
3.285
3.179
18,791,724
Aug 24, 2026
3.300
3.310
3.255
3.290
3.184
9,076,738
Aug 21, 2026
3.285
3.300
3.205
3.300
3.193
17,859,655
Aug 20, 2026
3.240
3.325
3.235
3.245
3.140
20,485,000
Aug 19, 2026
3.340
3.340
3.220
3.240
3.135
11,388,746
Aug 18, 2026
3.270
3.300
3.250
3.300
3.193
9,636,000
Aug 17, 2026
3.300
3.375
3.260
3.260
3.155
8,518,025
Aug 14, 2026
3.270
3.330
3.230
3.320
3.213
14,813,228
Aug 13, 2026
3.255
3.280
3.225
3.270
3.164
11,252,555
Aug 12, 2026
3.325
3.385
3.235
3.260
3.155
13,016,000
Aug 11, 2026
3.300
3.350
3.285
3.325
3.218
9,965,760
Aug 10, 2026
3.260
3.340
3.240
3.340
3.232
18,392,268
Aug 7, 2026
3.375
3.375
3.265
3.275
3.169
8,863,076
Aug 6, 2026
3.315
3.375
3.315
3.340
3.232
11,812,112
Aug 5, 2026
3.370
3.390
3.295
3.365
3.256
12,294,986
Aug 4, 2026
3.420
3.445
3.335
3.360
3.251
7,145,074
Aug 3, 2026
3.400
3.440
3.340
3.420
3.309
12,290,431
Jul 31, 2026
3.440
3.510
3.380
3.380
3.271
19,674,723
Jul 30, 2026
3.500
3.530
3.400
3.440
3.329
19,211,435
Jul 29, 2026
3.490
3.570
3.420
3.490
3.377
53,029,572
Jul 28, 2026
3.430
3.530
3.410
3.460
3.348
31,669,260
Jul 27, 2026
3.400
3.470
3.310
3.430
3.319
10,238,000
Jul 24, 2026
3.520
3.520
3.370
3.440
3.329
4,549,504
Jul 23, 2026
3.520
3.520
3.380
3.480
3.368
3,038,436
Jul 22, 2026
3.580
3.580
3.460
3.480
3.368
3,071,844
Jul 21, 2026
3.540
3.590
3.500
3.520
3.406
13,215,460
Jul 20, 2026
3.470
3.530
3.440
3.490
3.377
6,300,564
Jul 17, 2026
3.530
3.530
3.400
3.440
3.329
7,460,000
Jul 16, 2026
3.420
3.510
3.420
3.470
3.358
8,070,714
Jul 15, 2026
3.350
3.420
3.260
3.410
3.300
14,899,083
Jul 14, 2026
3.320
3.350
3.260
3.330
3.222
6,481,697
Jul 13, 2026
3.330
3.430
3.230
3.320
3.213
5,263,480
Jul 10, 2026
3.270
3.330
3.250
3.330
3.222
7,956,950
Jul 9, 2026
3.440
3.440
3.260
3.300
3.193
9,825,257
Jul 8, 2026
3.430
3.460
3.380
3.420
3.309
5,514,097
Jul 7, 2026
3.370
3.460
3.300
3.430
3.319
17,293,972
Jul 6, 2026
3.250
3.420
3.190
3.380
3.271
28,665,371
Jul 3, 2026
3.210
3.320
3.170
3.240
3.135
20,089,761
Jul 2, 2026
3.390
3.390
3.050
3.160
3.058
43,685,465
Jun 30, 2026
3.820
3.880
3.360
3.390
3.280
24,380,555
Jun 29, 2026
3.940
3.940
3.770
3.890
3.764
6,865,200
Jun 26, 2026
3.790
3.890
3.710
3.800
3.677
6,488,939
Jun 25, 2026
4.040
4.040
3.770
3.790
3.668
5,957,143
Jun 24, 2026
3.940
3.990
3.920
3.950
3.822
3,878,260
Jun 23, 2026
3.990
4.000
3.930
4.000
3.871
6,519,000
Jun 22, 2026
3.980
4.010
3.880
3.990
3.861
7,172,000
Jun 18, 2026
4.010
4.050
3.950
4.050
3.919
11,649,366
Jun 17, 2026
4.130
4.130
3.990
4.040
3.909
7,021,000
Jun 16, 2026
4.160
4.160
4.070
4.110
3.977
3,842,787
Jun 15, 2026
4.250
4.250
4.130
4.140
4.006
4,919,000
Jun 12, 2026
4.180
4.200
4.090
4.200
4.064
4,329,000
Jun 11, 2026
4.110
4.170
4.110
4.150
4.016
7,907,402
Jun 10, 2026
4.280
4.280
4.060
4.100
3.968
7,870,511
Jun 9, 2026
4.120
4.240
4.120
4.200
4.064
3,985,000
Jun 8, 2026
4.270
4.270
4.110
4.170
4.035
5,231,531
Jun 5, 2026
4.100
4.230
4.100
4.210
4.074
8,008,721
Jun 4, 2026
4.290
4.300
4.180
4.180
4.045
8,446,799
Jun 3, 2026
4.150
4.280
4.150
4.270
4.132
5,794,034
Jun 2, 2026
4.200
4.270
4.140
4.230
4.093
7,206,522
Jun 1, 2026
4.160
4.270
4.070
4.200
4.064
13,510,240
May 29, 2026
4.070
4.160
3.950
4.160
4.026
76,614,467
May 28, 2026
4.050
4.050
3.950
4.020
3.890
12,657,799
May 27, 2026
4.050
4.140
4.000
4.050
3.919
17,259,958
May 26, 2026
4.080
4.150
4.070
4.120
3.987
7,829,027
May 22, 2026
4.070
4.140
4.030
4.120
3.987
7,560,540
May 21, 2026
4.100
4.120
4.050
4.090
3.958
8,999,528
May 20, 2026
4.090
4.110
4.020
4.100
3.968
10,794,200
May 19, 2026
4.140
4.170
4.020
4.080
3.948
11,858,751
May 18, 2026
4.260
4.270
4.090
4.160
4.026
5,593,848
May 15, 2026
4.140
4.280
4.130
4.270
4.132
9,055,296
May 14, 2026
4.200
4.210
4.100
4.170
4.035
11,481,439
May 13, 2026
4.260
4.260
4.160
4.180
4.045
7,170,800
May 12, 2026
4.310
4.330
4.260
4.260
4.122
4,280,684
May 11, 2026
4.370
4.380
4.310
4.310
4.171
5,674,700
May 8, 2026
4.370
4.370
4.310
4.370
4.229
3,105,455
May 7, 2026
4.400
4.400
4.290
4.370
4.229
7,333,576
May 6, 2026
4.470
4.500
4.300
4.370
4.229
6,852,125
May 5, 2026
4.460
4.500
4.380
4.470
4.326
2,035,489
May 4, 2026
4.500
4.500
4.400
4.450
4.306
2,231,355
Apr 30, 2026
4.530
4.540
4.390
4.420
4.277
4,314,840
Apr 29, 2026
4.440
4.510
4.410
4.510
4.364
3,942,717
Apr 28, 2026
4.510
4.510
4.350
4.390
4.248
3,200,742
Apr 27, 2026
4.520
4.520
4.330
4.430
4.287
7,770,000
Apr 24, 2026
4.450
4.510
4.400
4.460
4.316
3,523,100
Apr 23, 2026
4.570
4.580
4.450
4.510
4.364
2,622,100
Apr 22, 2026
4.630
4.660
4.520
4.570
4.422
5,397,000
Apr 21, 2026
4.540
4.630
4.510
4.630
4.480
5,609,283
Apr 20, 2026
4.420
4.550
4.420
4.540
4.393
4,203,253
Apr 17, 2026
4.500
4.540
4.440
4.490
4.345
3,782,992
Apr 16, 2026
4.420
4.510
4.420
4.500
4.355
4,012,680
Apr 15, 2026
4.410
4.500
4.400
4.470
4.326
7,506,985
Apr 14, 2026
4.460
4.460
4.370
4.410
4.267
6,453,000
Apr 13, 2026
4.640
4.640
4.430
4.460
4.316
6,787,368
Apr 10, 2026
4.750
4.750
4.650
4.660
4.509
3,718,282
Apr 9, 2026
4.750
4.760
4.650
4.710
4.558
4,500,412
Apr 8, 2026
4.780
4.840
4.720
4.730
4.577
5,858,763
Apr 2, 2026
4.580
4.780
4.580
4.770
4.616
3,559,272
Apr 1, 2026
4.610
4.750
4.610
4.710
4.558
4,768,000
Mar 31, 2026
4.540
4.650
4.540
4.610
4.461
5,729,011
Mar 30, 2026
4.460
4.550
4.430
4.540
4.393
5,321,314
Mar 27, 2026
4.450
4.550
4.450
4.510
4.364
4,121,416
Mar 26, 2026
4.620
4.630
4.460
4.460
4.316
5,384,602
Mar 25, 2026
4.530
4.630
4.530
4.600
4.451
5,851,428
Mar 24, 2026
4.600
4.600
4.450
4.530
4.384
4,845,241
Mar 23, 2026
4.670
4.670
4.430
4.480
4.335
5,414,770
Mar 20, 2026
4.870
4.870
4.720
4.730
4.577
9,164,075
Mar 19, 2026
4.820
4.820
4.720
4.780
4.626
6,546,255
Mar 18, 2026
4.680
4.840
4.680
4.800
4.645
7,065,000
Mar 17, 2026
4.780
4.780
4.690
4.730
4.577
5,637,622
Mar 16, 2026
4.720
4.790
4.690
4.720
4.567
6,343,581
Mar 13, 2026
4.660
4.790
4.660
4.700
4.548
6,955,000
Mar 12, 2026
4.770
4.790
4.660
4.790
4.635
8,749,935
Mar 11, 2026
4.700
4.780
4.690
4.750
4.596
4,235,299
Mar 10, 2026
4.810
4.810
4.660
4.700
4.548
4,127,668
Mar 9, 2026
4.840
4.840
4.650
4.690
4.538
3,865,825
Mar 6, 2026
4.700
4.750
4.670
4.750
4.596
2,425,668
Mar 5, 2026
4.740
4.790
4.680
4.700
4.548
5,985,052
Mar 4, 2026
4.730
4.770
4.680
4.730
4.577
8,864,637
Mar 3, 2026
4.820
4.830
4.760
4.770
4.616
5,143,220
Mar 2, 2026
4.810
4.900
4.780
4.820
4.664
3,612,168
Feb 27, 2026
4.910
5.000
4.820
4.900
4.742
22,875,903
Feb 26, 2026
4.910
4.990
4.860
4.910
4.751
6,606,391
Feb 25, 2026
5.000
5.060
4.960
5.010
4.848
10,190,363
Feb 24, 2026
4.990
4.990
4.910
4.950
4.790
6,063,241
Feb 23, 2026
4.880
5.030
4.880
4.990
4.829
4,187,195
Feb 20, 2026
4.880
4.970
4.880
4.950
4.790
7,172,760
Feb 16, 2026
4.990
4.990
4.990
4.990
4.829
-
Feb 13, 2026
4.860
4.960
4.860
4.960
4.800
4,327,094
Feb 12, 2026
5.050
5.050
4.930
4.980
4.819
4,486,355
Feb 11, 2026
4.990
5.100
4.990
5.070
4.906
6,228,812
Feb 10, 2026
5.050
5.060
4.940
4.970
4.809
6,412,680
Feb 9, 2026
4.950
5.090
4.950
5.010
4.848
10,137,828
Feb 6, 2026
4.840
5.030
4.840
4.960
4.800
9,099,118
Feb 5, 2026
4.860
5.020
4.810
4.990
4.829
12,297,668
Feb 4, 2026
4.780
4.850
4.760
4.850
4.693
8,162,354
Feb 3, 2026
4.740
4.830
4.740
4.780
4.626
5,362,468
Feb 2, 2026
4.720
4.760
4.680
4.750
4.596
4,710,408
Jan 30, 2026
4.760
4.800
4.700
4.720
4.567
6,712,422
Jan 29, 2026
4.700
4.780
4.700
4.760
4.606
4,658,700
Jan 28, 2026
4.590
4.720
4.590
4.710
4.558
6,372,664
Jan 27, 2026
4.590
4.630
4.580
4.630
4.480
6,155,244
Jan 26, 2026
4.590
4.650
4.570
4.590
4.442
3,571,020
Jan 23, 2026
4.630
4.710
4.590
4.610
4.461
5,500,032
Jan 22, 2026
4.600
4.690
4.600
4.690
4.538
9,763,905
Jan 21, 2026
4.600
4.650
4.580
4.630
4.480
2,660,101
Jan 20, 2026
4.520
4.640
4.520
4.640
4.490
4,028,000
Jan 19, 2026
4.610
4.640
4.520
4.520
4.374
4,313,000
Jan 16, 2026
4.700
4.730
4.610
4.650
4.500
8,395,910
Jan 15, 2026
4.670
4.730
4.670
4.700
4.548
3,037,031
Jan 14, 2026
4.680
4.710
4.630
4.680
4.529
4,640,187
Jan 13, 2026
4.740
4.790
4.680
4.700
4.548
7,150,517
Jan 12, 2026
4.700
4.740
4.670
4.740
4.587
3,456,875
Jan 9, 2026
4.690
4.710
4.620
4.670
4.519
7,249,442
Jan 8, 2026
4.700
4.730
4.670
4.690
4.538
6,967,390
Jan 7, 2026
4.730
4.760
4.690
4.710
4.558
5,145,600
Jan 6, 2026
4.690
4.760
4.690
4.710
4.558
5,404,067
Jan 5, 2026
4.760
4.760
4.600
4.690
4.538
7,463,978
Jan 2, 2026
4.650
4.680
4.610
4.680
4.529
2,452,000
Dec 31, 2025
4.630
4.630
4.630
4.630
4.480
-
Dec 30, 2025
4.690
4.720
4.620
4.650
4.500
7,239,000
Dec 29, 2025
4.870
4.870
4.580
4.680
4.529
15,205,000
Dec 24, 2025
5.000
5.000
5.000
5.000
4.838
-
Dec 23, 2025
4.840
4.940
4.830
4.880
4.722
5,752,176
Dec 22, 2025
4.880
4.940
4.820
4.850
4.693
4,276,458
Dec 19, 2025
4.860
4.910
4.830
4.880
4.722
7,396,309
Dec 18, 2025
4.840
4.900
4.800
4.860
4.703
4,215,613
Dec 17, 2025
4.780
4.850
4.720
4.830
4.674
6,546,001
Dec 16, 2025
4.940
4.940
4.750
4.770
4.616
6,698,480
Dec 15, 2025
4.930
5.060
4.780
4.850
4.693
12,061,113
Dec 12, 2025
4.940
4.940
4.820
4.850
4.693
54,173,720
Dec 11, 2025
4.850
4.890
4.850
4.870
4.713
3,592,397
Dec 10, 2025
4.920
4.920
4.840
4.890
4.732
24,415,924
Dec 9, 2025
4.900
4.910
4.800
4.910
4.751
24,907,400
Dec 8, 2025
4.920
4.940
4.790
4.820
4.664
34,887,986
Dec 5, 2025
4.850
5.140
4.830
4.910
4.751
27,599,119
Dec 4, 2025
4.840
4.870
4.750
4.850
4.693
10,848,998
Dec 3, 2025
4.840
4.840
4.760
4.800
4.645
10,088,050
Dec 2, 2025
4.770
4.890
4.740
4.840
4.684
17,756,400
Dec 1, 2025
4.710
4.800
4.710
4.750
4.596
7,129,205
Nov 28, 2025
4.690
4.710
4.610
4.660
4.509
12,748,000
Nov 27, 2025
4.680
4.710
4.660
4.680
4.529
8,134,832
Nov 26, 2025
4.730
4.770
4.670
4.690
4.538
11,160,887
Nov 25, 2025
4.940
4.940
4.620
4.710
4.558
19,529,858
Nov 24, 2025
5.110
5.110
4.900
4.920
4.761
16,761,800
Nov 21, 2025
5.120
5.120
5.010
5.040
4.877
5,932,684
Nov 20, 2025
5.200
5.230
5.080
5.150
4.984
5,517,354
Nov 19, 2025
5.160
5.220
5.120
5.190
5.022
5,158,168
Nov 18, 2025
5.190
5.190
5.130
5.160
4.993
4,285,660
Nov 17, 2025
5.200
5.200
5.110
5.180
5.013
4,872,000
Nov 14, 2025
5.190
5.210
5.150
5.150
4.984
2,379,000
Nov 13, 2025
5.200
5.230
5.120
5.180
5.013
7,000,105
Nov 12, 2025
5.120
5.210
5.100
5.180
5.013
8,338,213
Nov 11, 2025
5.160
5.160
5.080
5.120
4.955
9,012,374
Nov 10, 2025
5.100
5.160
5.080
5.130
4.964
5,641,181
Nov 7, 2025
5.120
5.130
5.050
5.100
4.935
3,192,780
Nov 6, 2025
5.140
5.150
5.080
5.090
4.926
4,978,824
