HKSE - Delayed Quote
HKD
Man Wah Holdings Limited (1999.HK)
2.395
+0.105
(+4.59%)
At close: 4:08:07 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 2, 2026
2.320
2.325
2.200
2.290
2.290
9,018,800
Oct 30, 2026
2.310
2.360
2.225
2.255
2.255
4,776,800
Oct 29, 2026
2.245
2.260
2.210
2.240
2.240
5,770,705
Oct 28, 2026
2.255
2.255
2.210
2.245
2.245
3,099,600
Oct 27, 2026
2.280
2.280
2.215
2.245
2.245
4,338,092
Oct 26, 2026
2.255
2.275
2.225
2.255
2.255
4,067,225
Oct 23, 2026
2.240
2.275
2.205
2.260
2.260
7,716,000
Oct 22, 2026
2.290
2.335
2.200
2.220
2.220
9,354,800
Oct 21, 2026
2.300
2.360
2.260
2.270
2.270
4,765,600
Oct 20, 2026
2.290
2.325
2.240
2.300
2.300
9,718,800
Oct 16, 2026
2.205
2.325
2.205
2.275
2.275
8,987,624
Oct 15, 2026
2.280
2.335
2.180
2.185
2.185
21,800,800
Oct 14, 2026
2.380
2.390
2.265
2.305
2.305
13,440,000
Oct 13, 2026
2.580
2.580
2.330
2.380
2.380
27,931,236
Oct 12, 2026
2.830
2.830
2.745
2.750
2.750
2,007,600
Oct 9, 2026
2.800
2.860
2.750
2.770
2.770
2,117,200
Oct 8, 2026
2.720
2.790
2.695
2.710
2.710
7,035,720
Oct 7, 2026
2.710
2.720
2.675
2.720
2.720
1,900,800
Oct 6, 2026
2.715
2.765
2.705
2.710
2.710
1,900,400
Oct 5, 2026
2.800
2.800
2.705
2.745
2.745
1,435,600
Oct 2, 2026
2.730
2.755
2.700
2.750
2.750
3,776,180
Sep 30, 2026
2.715
2.790
2.700
2.785
2.785
7,014,346
Sep 29, 2026
2.715
2.735
2.685
2.715
2.715
12,792,000
Sep 28, 2026
2.690
2.745
2.670
2.720
2.720
14,644,400
Sep 25, 2026
2.700
2.715
2.635
2.650
2.650
5,090,036
Sep 24, 2026
2.740
2.745
2.685
2.715
2.715
17,121,200
Sep 23, 2026
2.795
2.810
2.725
2.740
2.740
17,086,800
Sep 22, 2026
2.850
2.890
2.780
2.795
2.795
9,756,821
Sep 21, 2026
2.830
2.865
2.790
2.850
2.850
8,242,706
Sep 18, 2026
2.830
2.880
2.810
2.820
2.820
16,329,600
Sep 17, 2026
2.900
2.900
2.820
2.840
2.840
8,753,560
Sep 16, 2026
2.920
2.920
2.820
2.865
2.865
13,125,600
Sep 15, 2026
2.860
2.945
2.830
2.920
2.920
21,525,600
Sep 14, 2026
2.805
2.900
2.785
2.860
2.860
21,572,876
Sep 11, 2026
3.050
3.050
2.775
2.780
2.780
51,769,299
Sep 10, 2026
3.015
3.020
2.905
2.905
2.905
14,146,000
Sep 9, 2026
3.110
3.110
3.010
3.015
3.015
9,222,000
Sep 8, 2026
3.080
3.120
3.045
3.110
3.110
7,742,000
Sep 7, 2026
3.080
3.105
3.040
3.060
3.060
7,703,200
Sep 4, 2026
3.065
3.105
3.030
3.055
3.055
5,789,600
Sep 3, 2026
3.100
3.140
3.035
3.055
3.055
5,949,856
Sep 2, 2026
3.115
3.130
3.070
3.080
3.080
3,267,600
Sep 1, 2026
3.150
3.150
3.085
3.105
3.105
5,601,200
Aug 31, 2026
3.125
3.130
3.070
3.105
3.105
6,008,981
Aug 28, 2026
3.090
3.120
3.055
3.115
3.115
5,141,200
Aug 27, 2026
3.190
3.280
3.090
3.110
3.110
7,516,800
Aug 26, 2026
3.285
3.325
3.185
3.185
3.185
7,450,800
Aug 25, 2026
3.220
3.325
3.200
3.280
3.280
20,340,893
Aug 24, 2026
3.105
3.215
3.095
3.205
3.205
7,330,800
Aug 21, 2026
3.110
3.150
3.080
3.135
3.135
6,385,400
Aug 20, 2026
3.085
3.140
3.070
3.110
3.110
3,850,000
Aug 19, 2026
3.070
3.080
3.040
3.070
3.070
3,759,984
Aug 18, 2026
3.085
3.105
3.045
3.075
3.075
4,093,824
Aug 17, 2026
3.120
3.135
3.100
3.110
3.110
2,916,400
Aug 14, 2026
3.110
3.110
3.070
3.105
3.105
4,674,800
Aug 13, 2026
3.130
3.130
3.075
3.100
3.100
4,632,768
Aug 12, 2026
3.210
3.210
3.100
3.145
3.145
6,041,600
Aug 11, 2026
3.205
3.215
3.130
3.155
3.155
4,244,400
Aug 10, 2026
3.110
3.205
3.110
3.205
3.205
8,771,600
Aug 7, 2026
3.145
3.145
3.040
3.125
3.125
6,758,600
Aug 6, 2026
3.125
3.140
3.080
3.105
3.105
4,076,490
Aug 5, 2026
3.100
3.125
3.060
3.115
3.115
5,420,390
Aug 4, 2026
3.140
3.140
3.050
3.105
3.105
5,868,000
Aug 3, 2026
3.160
3.180
3.095
3.120
3.120
5,193,829
Jul 31, 2026
3.190
3.190
3.090
3.150
3.150
5,782,600
Jul 30, 2026
3.180
3.180
3.130
3.160
3.160
4,763,386
Jul 29, 2026
3.100
3.190
3.070
3.150
3.150
8,877,600
Jul 28, 2026
3.100
3.130
3.030
3.080
3.080
4,393,600
Jul 27, 2026
3.100
3.120
3.070
3.100
3.100
4,788,800
Jul 24, 2026
3.140
3.140
3.080
3.110
3.110
5,647,200
Jul 23, 2026
3.200
3.200
3.100
3.160
3.160
4,133,200
Jul 22, 2026
3.340
3.340
3.070
3.150
3.150
4,781,200
Jul 21, 2026
3.250
3.250
3.120
3.150
3.150
7,464,450
Jul 20, 2026
3.260
3.260
3.100
3.180
3.180
3,840,400
Jul 17, 2026
3.280
3.280
3.080
3.140
3.140
7,348,000
Jul 16, 2026
3.160
3.240
3.120
3.230
3.230
6,492,800
Jul 15, 2026
3.100
3.170
3.050
3.160
3.160
7,156,400
Jul 14, 2026
3.090
3.090
2.970
3.060
3.060
2,078,000
Jul 13, 2026
3.070
3.070
2.990
3.030
3.030
4,180,800
Jul 10, 2026
2.990
3.040
2.950
3.030
3.030
8,082,400
Jul 9, 2026
3.070
3.070
2.930
2.980
2.980
11,319,600
Jul 8, 2026
3.090
3.090
2.990
3.040
3.040
12,723,940
Jul 7, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
3.110
3.110
2.960
3.000
3.000
5,914,217
Jul 6, 2026
3.100
3.160
3.080
3.140
3.050
9,799,600
Jul 3, 2026
3.120
3.190
3.100
3.140
3.050
8,154,800
Jul 2, 2026
3.000
3.120
2.990
3.120
3.031
13,455,600
Jun 30, 2026
3.110
3.110
2.970
2.990
2.904
14,023,200
Jun 29, 2026
3.070
3.140
3.020
3.100
3.011
5,626,000
Jun 26, 2026
3.100
3.100
3.020
3.070
2.982
5,484,400
Jun 25, 2026
3.100
3.110
3.020
3.110
3.021
7,876,000
Jun 24, 2026
3.100
3.140
3.070
3.100
3.011
7,555,600
Jun 23, 2026
3.180
3.180
3.070
3.110
3.021
12,847,200
Jun 22, 2026
3.280
3.280
3.150
3.200
3.108
10,114,240
Jun 18, 2026
3.330
3.320
3.240
3.260
3.167
9,608,400
Jun 17, 2026
3.370
3.390
3.320
3.340
3.244
10,228,400
Jun 16, 2026
3.480
3.480
3.310
3.370
3.273
16,888,414
Jun 15, 2026
3.550
3.560
3.460
3.480
3.380
5,799,600
Jun 12, 2026
3.560
3.590
3.450
3.550
3.448
17,384,000
Jun 11, 2026
3.520
3.590
3.470
3.540
3.439
11,914,400
Jun 10, 2026
3.530
3.590
3.500
3.590
3.487
9,798,400
Jun 9, 2026
3.700
3.700
3.550
3.560
3.458
8,472,880
Jun 8, 2026
3.810
3.810
3.650
3.720
3.613
47,208,323
Jun 5, 2026
3.780
3.890
3.730
3.840
3.730
89,760,106
Jun 4, 2026
3.840
3.840
3.760
3.780
3.672
18,489,170
Jun 3, 2026
3.700
3.840
3.700
3.810
3.701
18,298,008
Jun 2, 2026
3.770
3.770
3.690
3.740
3.633
11,840,540
Jun 1, 2026
3.680
3.750
3.550
3.660
3.555
15,896,800
May 29, 2026
3.430
3.630
3.430
3.630
3.526
19,007,882
May 28, 2026
3.600
3.650
3.450
3.480
3.380
16,944,260
May 27, 2026
3.510
3.590
3.510
3.550
3.448
9,269,362
May 26, 2026
3.560
3.630
3.520
3.560
3.458
11,986,490
May 22, 2026
3.600
3.620
3.530
3.580
3.477
18,378,543
May 21, 2026
3.680
3.690
3.550
3.560
3.458
10,507,475
May 20, 2026
3.700
3.700
3.570
3.650
3.545
32,009,445
May 19, 2026
3.800
3.820
3.700
3.740
3.633
23,481,235
May 18, 2026
3.950
3.970
3.720
3.800
3.691
39,966,093
May 15, 2026
4.200
4.210
3.920
3.970
3.856
17,995,200
May 14, 2026
4.290
4.320
4.210
4.230
4.109
3,346,580
May 13, 2026
4.330
4.380
4.240
4.290
4.167
6,102,572
May 12, 2026
4.410
4.410
4.280
4.320
4.196
5,970,000
May 11, 2026
4.310
4.380
4.270
4.380
4.254
4,936,000
May 8, 2026
4.420
4.430
4.270
4.320
4.196
4,853,924
May 7, 2026
4.420
4.440
4.360
4.420
4.293
5,040,800
May 6, 2026
4.330
4.350
4.260
4.330
4.206
4,028,430
May 5, 2026
4.350
4.350
4.250
4.310
4.186
1,602,400
May 4, 2026
4.140
4.320
4.140
4.300
4.177
1,865,200
Apr 30, 2026
4.350
4.390
4.230
4.260
4.138
3,194,400
Apr 29, 2026
4.250
4.350
4.250
4.350
4.225
3,346,000
Apr 28, 2026
4.250
4.260
4.190
4.240
4.118
3,333,600
Apr 27, 2026
4.240
4.270
4.190
4.270
4.148
4,799,600
Apr 24, 2026
4.260
4.260
4.190
4.220
4.099
1,457,600
Apr 23, 2026
4.200
4.240
4.150
4.240
4.118
3,103,600
Apr 22, 2026
4.270
4.270
4.190
4.220
4.099
1,566,000
Apr 21, 2026
4.230
4.270
4.170
4.270
4.148
11,471,200
Apr 20, 2026
4.170
4.280
4.170
4.220
4.099
10,717,600
Apr 17, 2026
4.260
4.320
4.140
4.200
4.080
13,892,000
Apr 16, 2026
4.280
4.300
4.180
4.280
4.157
13,511,172
Apr 15, 2026
4.290
4.300
4.190
4.240
4.118
5,644,400
Apr 14, 2026
4.290
4.320
4.210
4.240
4.118
13,103,200
Apr 13, 2026
4.370
4.390
4.210
4.210
4.089
14,317,200
Apr 10, 2026
4.430
4.440
4.360
4.420
4.293
3,794,000
Apr 9, 2026
4.440
4.440
4.370
4.410
4.284
2,915,828
Apr 8, 2026
4.420
4.460
4.380
4.400
4.274
3,532,086
Apr 2, 2026
4.550
4.550
4.270
4.390
4.264
1,708,000
Apr 1, 2026
4.350
4.400
4.320
4.360
4.235
2,034,060
Mar 31, 2026
4.310
4.370
4.250
4.310
4.186
4,667,600
Mar 30, 2026
4.280
4.350
4.240
4.320
4.196
5,374,800
Mar 27, 2026
4.350
4.390
4.280
4.370
4.245
2,671,200
Mar 26, 2026
4.470
4.470
4.300
4.350
4.225
3,712,400
Mar 25, 2026
4.470
4.470
4.380
4.420
4.293
4,482,200
Mar 24, 2026
4.400
4.430
4.260
4.410
4.284
10,730,000
Mar 23, 2026
4.400
4.400
4.250
4.300
4.177
13,153,600
Mar 20, 2026
4.560
4.560
4.420
4.480
4.352
12,308,900
Mar 19, 2026
4.640
4.640
4.500
4.550
4.420
3,909,300
Mar 18, 2026
4.680
4.680
4.530
4.610
4.478
3,465,803
Mar 17, 2026
4.550
4.620
4.530
4.590
4.458
4,151,756
Mar 16, 2026
4.460
4.510
4.450
4.500
4.371
1,902,975
Mar 13, 2026
4.500
4.540
4.480
4.510
4.381
3,416,400
Mar 12, 2026
4.510
4.550
4.460
4.540
4.410
2,341,200
Mar 11, 2026
4.550
4.580
4.500
4.510
4.381
6,365,158
Mar 10, 2026
4.600
4.630
4.500
4.550
4.420
4,100,000
Mar 9, 2026
4.540
4.590
4.450
4.550
4.420
3,945,600
Mar 6, 2026
4.600
4.630
4.480
4.630
4.497
2,333,286
Mar 5, 2026
4.750
4.660
4.480
4.550
4.420
7,311,240
Mar 4, 2026
4.820
4.820
4.480
4.570
4.439
9,685,600
Mar 3, 2026
5.000
5.000
4.680
4.720
4.585
8,270,000
Mar 2, 2026
5.000
5.040
4.890
4.910
4.769
6,187,600
Feb 27, 2026
5.100
5.200
5.030
5.100
4.954
4,492,400
Feb 26, 2026
5.080
5.200
5.020
5.040
4.896
8,647,600
Feb 25, 2026
4.830
5.110
4.830
5.070
4.925
13,235,279
Feb 24, 2026
4.910
4.910
4.790
4.870
4.730
3,142,400
Feb 23, 2026
4.850
4.930
4.790
4.910
4.769
961,600
Feb 20, 2026
5.030
5.030
4.770
4.780
4.643
5,488,080
Feb 16, 2026
4.960
4.960
4.960
4.960
4.818
-
Feb 13, 2026
4.940
5.000
4.850
4.910
4.769
3,402,028
Feb 12, 2026
5.060
5.060
4.930
4.950
4.808
3,937,200
Feb 11, 2026
4.960
5.090
4.920
5.000
4.857
4,698,000
Feb 10, 2026
4.960
5.020
4.940
4.960
4.818
3,621,400
Feb 9, 2026
5.030
5.040
4.910
4.960
4.818
3,835,202
Feb 6, 2026
5.040
5.040
4.920
4.990
4.847
4,618,592
Feb 5, 2026
5.030
5.070
4.900
4.990
4.847
3,550,562
Feb 4, 2026
4.860
5.000
4.810
4.960
4.818
5,620,000
Feb 3, 2026
4.800
4.880
4.660
4.860
4.721
4,225,414
Feb 2, 2026
4.840
4.880
4.670
4.730
4.594
6,200,059
Jan 30, 2026
5.010
5.040
4.820
4.840
4.701
4,558,496
Jan 29, 2026
4.800
5.070
4.730
5.010
4.866
13,002,986
Jan 28, 2026
4.730
4.840
4.710
4.800
4.662
3,843,244
Jan 27, 2026
4.780
4.870
4.760
4.810
4.672
3,128,186
Jan 26, 2026
4.680
4.820
4.660
4.780
4.643
8,100,042
Jan 23, 2026
4.640
4.760
4.640
4.680
4.546
6,913,200
Jan 22, 2026
4.530
4.670
4.530
4.640
4.507
4,464,928
Jan 21, 2026
4.560
4.610
4.500
4.550
4.420
5,436,065
Jan 20, 2026
4.510
4.610
4.500
4.580
4.449
3,388,000
Jan 19, 2026
4.560
4.570
4.490
4.510
4.381
2,548,000
Jan 16, 2026
4.660
4.740
4.540
4.550
4.420
5,406,271
Jan 15, 2026
4.760
4.790
4.640
4.650
4.517
9,005,653
Jan 14, 2026
4.880
4.950
4.750
4.780
4.643
22,176,052
Jan 13, 2026
4.850
4.950
4.840
4.910
4.769
9,426,236
Jan 12, 2026
4.680
4.870
4.670
4.850
4.711
7,609,200
Jan 9, 2026
4.690
4.720
4.610
4.680
4.546
1,767,232
Jan 8, 2026
4.650
4.700
4.520
4.690
4.556
6,825,687
Jan 7, 2026
4.560
4.610
4.530
4.610
4.478
2,146,404
Jan 6, 2026
4.610
4.640
4.520
4.560
4.429
8,098,433
Jan 5, 2026
4.640
4.680
4.540
4.650
4.517
2,500,042
Jan 2, 2026
4.610
4.650
4.570
4.640
4.507
1,057,200
Dec 31, 2025
4.570
4.570
4.570
4.570
4.439
-
Dec 30, 2025
4.630
4.650
4.510
4.550
4.420
5,798,602
Dec 29, 2025
4.890
4.890
4.600
4.630
4.497
3,530,917
Dec 24, 2025
4.820
4.820
4.820
4.820
4.682
-
Dec 23, 2025
4.890
4.900
4.760
4.880
4.740
8,137,200
Dec 22, 2025
4.770
4.880
4.650
4.840
4.701
9,823,600
Dec 19, 2025
4.430
4.940
4.400
4.750
4.614
22,409,886
Dec 18, 2025
4.410
4.440
4.340
4.400
4.274
2,832,800
Dec 17, 2025
4.440
4.440
4.330
4.410
4.284
3,743,682
Dec 16, 2025
4.550
4.550
4.380
4.410
4.284
6,604,819
Dec 15, 2025
4.500
4.580
4.470
4.530
4.400
1,265,200
Dec 12, 2025
4.530
4.550
4.480
4.540
4.410
1,848,962
Dec 11, 2025
4.560
4.570
4.460
4.490
4.361
1,965,600
Dec 10, 2025
4.540
4.540
4.460
4.510
4.381
2,594,400
Dec 9, 2025
4.620
4.720
4.510
4.530
4.400
3,629,367
Dec 8, 2025
4.690
4.780
4.590
4.620
4.488
6,520,823
Dec 5, 2025
4.700
4.700
4.610
4.660
4.526
3,396,619
Dec 4, 2025
4.670
4.740
4.620
4.680
4.546
2,704,941
Dec 3, 2025
4.740
4.740
4.650
4.690
4.556
2,611,679
Dec 2, 2025
4.710
4.800
4.710
4.740
4.604
2,766,901
Dec 1, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
4.680
4.760
4.630
4.710
4.575
2,760,932
Nov 28, 2025
4.750
4.790
4.720
4.770
4.488
2,359,600
Nov 27, 2025
4.720
4.820
4.690
4.760
4.478
2,269,143
Nov 26, 2025
4.750
4.830
4.720
4.790
4.506
2,399,564
Nov 25, 2025
4.740
4.790
4.700
4.750
4.469
2,893,600
Nov 24, 2025
4.800
4.850
4.720
4.730
4.450
2,170,400
Nov 21, 2025
4.750
4.820
4.700
4.770
4.488
3,767,683
Nov 20, 2025
4.850
4.880
4.780
4.820
4.535
6,765,600
Nov 19, 2025
5.100
5.110
4.800
4.840
4.553
10,659,852
Nov 18, 2025
5.180
5.290
5.050
5.100
4.798
12,446,769
Nov 17, 2025
5.030
5.240
5.020
5.200
4.892
6,716,000
Nov 14, 2025
5.160
5.160
4.990
5.050
4.751
3,342,083
Nov 13, 2025
5.070
5.190
5.030
5.100
4.798
3,259,600
Nov 12, 2025
4.930
5.050
4.930
5.030
4.732
4,233,726
Nov 11, 2025
5.040
5.040
4.930
5.010
4.713
3,714,192
Nov 10, 2025
4.800
5.020
4.750
5.020
4.723
7,334,622
Nov 7, 2025
4.760
4.850
4.760
4.800
4.516
3,059,188
Nov 6, 2025
4.870
4.870
4.730
4.780
4.497
2,358,685
Nov 5, 2025
4.700
4.820
4.670
4.810
4.525
2,719,345
Nov 4, 2025
4.860
4.900
4.770
4.780
4.497
5,306,000
Nov 3, 2025
4.740
4.900
4.680
4.890
4.600
5,084,137
