HKSE - Delayed Quote
HKD
Wah Sun Handbags International Holdings Limited (2683.HK)
1.100
+0.020
(+1.85%)
At close: 1:30:23 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
Oct 30, 2026
1.080
1.090
1.080
1.080
1.080
136,000
Oct 29, 2026
1.080
1.080
1.070
1.070
1.070
242,000
Oct 28, 2026
1.080
1.080
1.080
1.080
1.080
-
Oct 27, 2026
1.080
1.080
1.080
1.080
1.080
-
Oct 26, 2026
1.090
1.090
1.090
1.090
1.090
-
Oct 23, 2026
1.080
1.085
1.070
1.085
1.085
218,000
Oct 22, 2026
1.100
1.100
1.070
1.080
1.080
216,000
Oct 21, 2026
1.100
1.100
1.100
1.100
1.100
110,000
Oct 20, 2026
1.100
1.100
1.070
1.085
1.085
62,000
Oct 16, 2026
1.100
1.100
1.100
1.100
1.100
-
Oct 15, 2026
1.120
1.120
1.100
1.100
1.100
218,000
Oct 14, 2026
1.150
1.150
1.150
1.150
1.150
54,000
Oct 13, 2026
1.110
1.110
1.110
1.110
1.110
20,000
Oct 12, 2026
1.110
1.110
1.110
1.110
1.110
-
Oct 9, 2026
1.120
1.120
1.105
1.105
1.105
48,000
Oct 8, 2026
1.125
1.125
1.120
1.120
1.120
70,000
Oct 7, 2026
1.130
1.130
1.130
1.130
1.130
-
Oct 6, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
1.130
1.135
1.130
1.130
1.130
60,000
Oct 5, 2026
1.200
1.200
1.160
1.190
1.130
182,000
Oct 2, 2026
1.180
1.200
1.140
1.200
1.139
248,000
Sep 30, 2026
1.160
1.200
1.160
1.180
1.121
298,000
Sep 29, 2026
1.140
1.160
1.120
1.150
1.092
62,000
Sep 28, 2026
1.115
1.160
1.115
1.155
1.097
238,000
Sep 25, 2026
1.110
1.105
1.105
1.105
1.049
12,000
Sep 24, 2026
1.105
1.105
1.105
1.105
1.049
-
Sep 23, 2026
1.105
1.105
1.105
1.105
1.049
10,000
Sep 22, 2026
1.090
1.090
1.090
1.090
1.035
-
Sep 21, 2026
1.095
1.095
1.095
1.095
1.040
-
Sep 18, 2026
1.095
1.110
1.095
1.105
1.049
66,000
Sep 17, 2026
1.095
1.095
1.095
1.095
1.040
-
Sep 16, 2026
1.095
1.095
1.095
1.095
1.040
-
Sep 15, 2026
1.095
1.095
1.080
1.095
1.040
104,000
Sep 14, 2026
1.080
1.095
1.080
1.095
1.040
132,000
Sep 11, 2026
1.080
1.085
1.080
1.085
1.030
24,000
Sep 10, 2026
1.080
1.080
1.080
1.080
1.026
-
Sep 9, 2026
1.105
1.105
1.095
1.095
1.040
58,000
Sep 8, 2026
1.090
1.090
1.090
1.090
1.035
40,000
Sep 7, 2026
1.095
1.095
1.095
1.095
1.040
-
Sep 4, 2026
1.120
1.120
1.095
1.095
1.040
376,000
Sep 3, 2026
1.090
1.110
1.090
1.110
1.054
190,000
Sep 2, 2026
1.100
1.100
1.095
1.095
1.040
28,000
Sep 1, 2026
1.095
1.105
1.100
1.105
1.049
356,000
Aug 31, 2026
1.085
1.090
1.085
1.090
1.035
16,000
Aug 28, 2026
1.100
1.105
1.100
1.105
1.049
18,000
Aug 27, 2026
1.100
1.100
1.100
1.100
1.045
-
Aug 26, 2026
1.090
1.100
1.080
1.100
1.045
22,000
Aug 25, 2026
1.090
1.090
1.090
1.090
1.035
-
Aug 24, 2026
1.085
1.085
1.080
1.085
1.030
30,000
Aug 21, 2026
1.080
1.090
1.070
1.090
1.035
228,000
Aug 20, 2026
1.090
1.090
1.085
1.085
1.030
242,000
Aug 19, 2026
1.095
1.095
1.090
1.090
1.035
46,000
Aug 18, 2026
1.110
1.110
1.100
1.100
1.045
668,000
Aug 17, 2026
1.110
1.110
1.110
1.110
1.054
-
Aug 14, 2026
1.115
1.115
1.105
1.105
1.049
68,000
Aug 13, 2026
1.125
1.125
1.125
1.125
1.068
10,000
Aug 12, 2026
1.130
1.130
1.125
1.125
1.068
42,000
Aug 11, 2026
1.120
1.120
1.120
1.120
1.064
-
Aug 10, 2026
1.115
1.115
1.115
1.115
1.059
-
Aug 7, 2026
1.110
1.110
1.110
1.110
1.054
-
Aug 6, 2026
1.125
1.125
1.110
1.110
1.054
30,000
Aug 5, 2026
1.110
1.120
1.105
1.120
1.064
90,000
Aug 4, 2026
1.105
1.120
1.105
1.120
1.064
336,000
Aug 3, 2026
1.110
1.110
1.090
1.100
1.045
98,000
Jul 31, 2026
1.110
1.110
1.090
1.090
1.035
722,000
Jul 30, 2026
1.110
1.110
1.100
1.100
1.045
58,000
Jul 29, 2026
1.120
1.120
1.110
1.110
1.054
44,000
Jul 28, 2026
1.110
1.110
1.110
1.110
1.054
26,000
Jul 27, 2026
1.110
1.110
1.110
1.110
1.054
-
Jul 24, 2026
1.110
1.110
1.110
1.110
1.054
70,000
Jul 23, 2026
1.120
1.120
1.110
1.110
1.054
212,000
Jul 22, 2026
1.110
1.110
1.110
1.110
1.054
30,000
Jul 21, 2026
1.110
1.110
1.110
1.110
1.054
20,000
Jul 20, 2026
1.100
1.140
1.100
1.130
1.073
16,000
Jul 17, 2026
1.120
1.120
1.090
1.100
1.045
206,000
Jul 16, 2026
1.120
1.120
1.120
1.120
1.064
-
Jul 15, 2026
1.080
1.140
1.080
1.110
1.054
110,000
Jul 14, 2026
1.090
1.090
1.080
1.080
1.026
278,000
Jul 13, 2026
1.110
1.110
1.090
1.090
1.035
84,000
Jul 10, 2026
1.100
1.100
1.100
1.100
1.045
70,000
Jul 9, 2026
1.100
1.100
1.100
1.100
1.045
76,000
Jul 8, 2026
1.090
1.130
1.080
1.130
1.073
134,000
Jul 7, 2026
1.100
1.100
1.090
1.090
1.035
188,000
Jul 6, 2026
1.160
1.160
1.080
1.100
1.045
1,428,000
Jul 3, 2026
1.120
1.130
1.120
1.120
1.064
514,000
Jul 2, 2026
1.100
1.120
1.090
1.120
1.064
394,000
Jun 30, 2026
1.130
1.130
1.070
1.130
1.073
2,220,000
Jun 29, 2026
1.080
1.130
1.080
1.130
1.073
188,000
Jun 26, 2026
1.040
1.070
1.040
1.070
1.016
184,000
Jun 25, 2026
1.050
1.050
1.010
1.040
0.988
2,184,000
Jun 24, 2026
1.080
1.080
1.050
1.050
0.997
982,000
Jun 23, 2026
1.090
1.090
1.070
1.070
1.016
476,000
Jun 22, 2026
1.120
1.150
1.090
1.120
1.064
208,000
Jun 18, 2026
1.150
1.150
1.090
1.120
1.064
694,000
Jun 17, 2026
1.170
1.170
1.100
1.150
1.092
818,000
Jun 16, 2026
1.230
1.230
1.130
1.170
1.111
660,000
Jun 15, 2026
1.220
1.230
1.220
1.230
1.168
252,000
Jun 12, 2026
1.140
1.200
1.120
1.200
1.139
950,000
Jun 11, 2026
1.170
1.170
1.170
1.170
1.111
-
Jun 10, 2026
1.150
1.170
1.130
1.170
1.111
110,000
Jun 9, 2026
1.130
1.190
1.120
1.190
1.130
144,000
Jun 8, 2026
1.130
1.160
1.110
1.150
1.092
150,000
Jun 5, 2026
1.140
1.140
1.130
1.140
1.083
70,000
Jun 4, 2026
1.130
1.140
1.130
1.140
1.083
208,000
Jun 3, 2026
1.160
1.180
1.160
1.170
1.111
40,000
Jun 2, 2026
1.130
1.130
1.120
1.140
1.083
96,000
Jun 1, 2026
1.130
1.160
1.110
1.160
1.102
300,000
May 29, 2026
1.140
1.180
1.130
1.180
1.121
90,000
May 28, 2026
1.140
1.180
1.130
1.180
1.121
120,000
May 27, 2026
1.150
1.170
1.140
1.170
1.111
122,000
May 26, 2026
1.150
1.150
1.150
1.150
1.092
70,000
May 22, 2026
1.150
1.190
1.100
1.190
1.130
482,000
May 21, 2026
1.160
1.160
1.150
1.150
1.092
32,000
May 20, 2026
1.160
1.160
1.160
1.160
1.102
-
May 19, 2026
1.190
1.190
1.180
1.180
1.121
80,000
May 18, 2026
1.180
1.190
1.160
1.160
1.102
152,000
May 15, 2026
1.200
1.200
1.180
1.180
1.121
82,000
May 14, 2026
1.210
1.210
1.180
1.180
1.121
124,000
May 13, 2026
1.200
1.210
1.180
1.200
1.139
86,000
May 12, 2026
1.210
1.210
1.200
1.200
1.139
24,000
May 11, 2026
1.220
1.230
1.210
1.210
1.149
54,000
May 8, 2026
1.200
1.200
1.190
1.200
1.139
82,000
May 7, 2026
1.190
1.200
1.180
1.200
1.139
222,000
May 6, 2026
1.180
1.180
1.180
1.190
1.130
-
May 5, 2026
1.190
1.190
1.190
1.190
1.130
60,000
May 4, 2026
1.200
1.200
1.180
1.190
1.130
24,000
Apr 30, 2026
1.200
1.200
1.200
1.200
1.139
-
Apr 29, 2026
1.230
1.230
1.200
1.200
1.139
54,000
Apr 28, 2026
1.200
1.200
1.190
1.200
1.139
48,000
Apr 27, 2026
1.220
1.220
1.220
1.220
1.158
66,000
Apr 24, 2026
1.220
1.220
1.220
1.220
1.158
14,000
Apr 23, 2026
1.240
1.240
1.210
1.220
1.158
24,000
Apr 22, 2026
1.200
1.200
1.200
1.210
1.149
4,000
Apr 21, 2026
1.240
1.240
1.190
1.200
1.139
118,000
Apr 20, 2026
1.210
1.240
1.210
1.240
1.177
136,000
Apr 17, 2026
1.180
1.180
1.180
1.180
1.121
-
Apr 16, 2026
1.190
1.190
1.180
1.180
1.121
60,000
Apr 15, 2026
1.210
1.210
1.180
1.180
1.121
74,000
Apr 14, 2026
1.200
1.200
1.200
1.200
1.139
-
Apr 13, 2026
1.210
1.210
1.200
1.200
1.139
60,000
Apr 10, 2026
1.240
1.280
1.210
1.210
1.149
126,000
Apr 9, 2026
1.200
1.240
1.200
1.240
1.177
158,000
Apr 8, 2026
1.210
1.230
1.200
1.200
1.139
178,000
Apr 2, 2026
1.170
1.180
1.140
1.150
1.092
390,000
Apr 1, 2026
1.180
1.200
1.170
1.190
1.130
92,000
Mar 31, 2026
1.190
1.190
1.150
1.180
1.121
352,000
Mar 30, 2026
1.240
1.240
1.170
1.190
1.130
14,000
Mar 27, 2026
1.210
1.240
1.200
1.240
1.177
292,000
Mar 26, 2026
1.190
1.210
1.180
1.210
1.149
176,000
Mar 25, 2026
1.210
1.210
1.190
1.190
1.130
40,000
Mar 24, 2026
1.180
1.200
1.180
1.180
1.121
320,000
Mar 23, 2026
1.250
1.250
1.150
1.160
1.102
1,154,000
Mar 20, 2026
1.290
1.290
1.250
1.250
1.187
112,000
Mar 19, 2026
1.250
1.290
1.250
1.250
1.187
134,000
Mar 18, 2026
1.290
1.290
1.250
1.270
1.206
178,000
Mar 17, 2026
1.260
1.270
1.250
1.250
1.187
132,000
Mar 16, 2026
1.280
1.280
1.250
1.260
1.196
408,000
Mar 13, 2026
1.260
1.290
1.250
1.250
1.187
110,000
Mar 12, 2026
1.290
1.290
1.250
1.260
1.196
352,000
Mar 11, 2026
1.260
1.290
1.260
1.280
1.215
34,000
Mar 10, 2026
1.270
1.280
1.260
1.270
1.206
86,000
Mar 9, 2026
1.310
1.310
1.240
1.270
1.206
162,000
Mar 6, 2026
1.300
1.320
1.250
1.280
1.215
372,000
Mar 5, 2026
1.250
1.290
1.240
1.290
1.225
106,000
Mar 4, 2026
1.230
1.270
1.210
1.250
1.187
328,000
Mar 3, 2026
1.250
1.250
1.230
1.230
1.168
42,000
Mar 2, 2026
1.250
1.250
1.220
1.220
1.158
710,000
Feb 27, 2026
1.250
1.270
1.240
1.250
1.187
210,000
Feb 26, 2026
1.270
1.280
1.240
1.270
1.206
646,000
Feb 25, 2026
1.260
1.280
1.260
1.270
1.206
280,000
Feb 24, 2026
1.260
1.290
1.250
1.260
1.196
226,000
Feb 23, 2026
1.290
1.290
1.270
1.290
1.225
470,000
Feb 20, 2026
1.260
1.290
1.260
1.290
1.225
166,000
Feb 16, 2026
1.290
1.290
1.290
1.290
1.225
-
Feb 13, 2026
1.280
1.300
1.260
1.270
1.206
204,000
Feb 12, 2026
1.260
1.270
1.260
1.260
1.196
104,000
Feb 11, 2026
1.280
1.290
1.280
1.280
1.215
210,647
Feb 10, 2026
1.280
1.280
1.250
1.260
1.196
172,000
Feb 9, 2026
1.240
1.260
1.230
1.240
1.177
122,000
Feb 6, 2026
1.220
1.240
1.210
1.240
1.177
336,000
Feb 5, 2026
1.240
1.250
1.210
1.220
1.158
56,000
Feb 4, 2026
1.210
1.210
1.200
1.200
1.139
70,000
Feb 3, 2026
1.210
1.230
1.200
1.220
1.158
422,000
Feb 2, 2026
1.200
1.210
1.170
1.210
1.149
16,000
Jan 30, 2026
1.220
1.220
1.170
1.200
1.139
372,000
Jan 29, 2026
1.160
1.220
1.160
1.220
1.158
1,090,000
Jan 28, 2026
1.140
1.170
1.140
1.160
1.102
142,000
Jan 27, 2026
1.150
1.160
1.140
1.140
1.083
88,000
Jan 26, 2026
1.150
1.150
1.130
1.150
1.092
254,000
Jan 23, 2026
1.120
1.140
1.120
1.140
1.083
112,000
Jan 22, 2026
1.150
1.170
1.120
1.120
1.064
134,000
Jan 21, 2026
1.150
1.150
1.150
1.150
1.092
66,000
Jan 20, 2026
1.150
1.150
1.150
1.150
1.092
-
Jan 19, 2026
1.140
1.150
1.140
1.140
1.083
120,000
Jan 16, 2026
1.150
1.150
1.120
1.140
1.083
48,000
Jan 15, 2026
1.120
1.120
1.120
1.120
1.064
-
Jan 14, 2026
1.140
1.140
1.140
1.140
1.083
-
Jan 13, 2026
1.130
1.130
1.120
1.120
1.064
112,000
Jan 12, 2026
1.120
1.130
1.100
1.130
1.073
360,000
Jan 9, 2026
1.160
1.160
1.130
1.130
1.073
60,000
Jan 8, 2026
1.140
1.140
1.140
1.140
1.083
36,000
Jan 7, 2026
1.160
1.160
1.150
1.160
1.102
368,000
Jan 6, 2026
1.160
1.180
1.160
1.160
1.102
316,000
Jan 5, 2026
1.170
1.170
1.150
1.160
1.102
28,000
Jan 2, 2026
1.180
1.180
1.150
1.180
1.121
100,000
Dec 31, 2025
1.180
1.180
1.180
1.180
1.121
-
Dec 30, 2025
1.160
1.160
1.160
1.160
1.102
-
Dec 29, 2025
1.180
1.180
1.160
1.160
1.102
236,000
Dec 24, 2025
1.160
1.160
1.160
1.160
1.102
-
Dec 23, 2025
1.140
1.160
1.140
1.140
1.083
112,000
Dec 22, 2025
1.140
1.140
1.130
1.140
1.083
166,000
Dec 19, 2025
1.140
1.180
1.130
1.140
1.083
340,000
Dec 18, 2025
1.170
1.170
1.170
1.170
1.111
-
Dec 17, 2025
1.150
1.170
1.130
1.170
1.111
202,000
Dec 16, 2025
1.130
1.170
1.130
1.150
1.092
194,000
Dec 15, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
1.140
1.150
1.140
1.140
1.083
72,000
Dec 12, 2025
1.210
1.210
1.200
1.200
1.083
252,000
Dec 11, 2025
1.220
1.220
1.200
1.210
1.092
262,000
Dec 10, 2025
1.240
1.240
1.200
1.220
1.101
200,000
Dec 9, 2025
1.230
1.240
1.210
1.240
1.119
154,000
Dec 8, 2025
1.250
1.250
1.190
1.230
1.110
432,000
Dec 5, 2025
1.160
1.270
1.160
1.250
1.128
1,396,000
Dec 4, 2025
1.150
1.170
1.130
1.160
1.046
314,000
Dec 3, 2025
1.170
1.170
1.110
1.120
1.010
465,900
Dec 2, 2025
1.150
1.170
1.130
1.150
1.037
644,000
Dec 1, 2025
1.140
1.190
1.130
1.140
1.028
762,000
Nov 28, 2025
1.120
1.120
1.100
1.110
1.001
156,000
Nov 27, 2025
1.070
1.150
1.070
1.120
1.010
790,000
Nov 26, 2025
1.070
1.070
1.030
1.060
0.956
260,000
Nov 25, 2025
1.060
1.070
1.060
1.060
0.956
234,000
Nov 24, 2025
1.050
1.060
1.040
1.060
0.956
278,000
Nov 21, 2025
1.030
1.050
1.030
1.050
0.947
172,000
Nov 20, 2025
1.050
1.050
1.020
1.030
0.929
72,000
Nov 19, 2025
1.050
1.090
1.050
1.060
0.956
126,000
Nov 18, 2025
1.070
1.080
1.050
1.060
0.956
186,000
Nov 17, 2025
1.090
1.100
1.070
1.100
0.992
220,000
Nov 14, 2025
1.060
1.090
1.030
1.070
0.965
666,000
Nov 13, 2025
1.000
1.150
0.970
1.080
0.974
5,930,000
Nov 12, 2025
0.880
0.890
0.870
0.870
0.785
94,000
Nov 11, 2025
0.880
0.880
0.860
0.880
0.794
50,000
Nov 10, 2025
0.880
0.890
0.880
0.880
0.794
178,000
Nov 7, 2025
0.870
0.880
0.870
0.880
0.794
72,000
Nov 6, 2025
0.880
0.880
0.870
0.870
0.785
392,000
Nov 5, 2025
0.870
0.870
0.860
0.860
0.776
306,000
Nov 4, 2025
0.860
0.870
0.860
0.870
0.785
220,000
Nov 3, 2025
0.870
0.870
0.860
0.860
0.776
224,000
