HKSE - Delayed Quote
HKD
WEILONG Delicious Global Holdings Ltd (9985.HK)
7.470
+0.020
(+0.27%)
At close: September 7 at 4:08:15 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
Sep 7, 2026
7.450
7.470
7.350
7.470
7.470
1,445,000
Sep 4, 2026
7.585
7.590
7.440
7.450
7.450
1,426,800
Sep 3, 2026
7.430
7.540
7.415
7.435
7.435
1,412,600
Sep 2, 2026
7.700
7.700
7.400
7.455
7.455
5,310,600
Sep 1, 2026
7.800
7.805
7.585
7.600
7.600
3,614,800
Aug 31, 2026
8.130
8.130
7.695
7.745
7.745
5,457,400
Aug 28, 2026
8.180
8.260
8.015
8.035
8.035
2,243,600
Aug 27, 2026
8.130
8.345
7.910
8.305
8.305
5,424,200
Aug 26, 2026
8.170
8.275
8.095
8.150
8.150
1,569,600
Aug 25, 2026
8.305
8.390
8.150
8.190
8.190
2,303,561
Aug 24, 2026
8.450
8.505
8.150
8.305
8.305
4,897,600
Aug 21, 2026
8.500
8.630
8.245
8.385
8.385
4,889,200
Aug 20, 2026
8.500
8.800
8.500
8.550
8.550
5,267,800
Aug 19, 2026
8.870
8.880
8.425
8.505
8.505
3,980,000
Aug 18, 2026
8.610
8.960
8.520
8.690
8.690
4,713,000
Aug 17, 2026
8.705
8.865
8.360
8.560
8.560
11,940,324
Aug 14, 2026
7.980
8.840
7.980
8.705
8.705
19,311,992
Aug 13, 2026
8.035
8.035
7.700
7.880
7.880
4,452,000
Aug 12, 2026
8.120
8.120
7.900
7.920
7.920
1,939,200
Aug 11, 2026
8.035
8.145
7.850
8.025
8.025
4,644,200
Aug 10, 2026
7.880
8.035
7.720
8.000
8.000
3,196,000
Aug 7, 2026
8.070
8.070
7.675
7.780
7.780
3,397,600
Aug 6, 2026
8.050
8.050
7.830
7.930
7.930
2,132,998
Aug 5, 2026
8.130
8.130
7.910
8.050
8.050
3,533,800
Aug 4, 2026
8.200
8.225
7.970
8.055
8.055
4,103,600
Aug 3, 2026
8.460
8.460
8.125
8.220
8.220
5,882,953
Jul 31, 2026
8.590
8.590
8.200
8.460
8.460
5,845,600
Jul 30, 2026
8.530
8.870
8.470
8.680
8.680
6,198,550
Jul 29, 2026
8.000
8.540
8.000
8.530
8.530
5,987,300
Jul 28, 2026
7.950
8.170
7.820
7.940
7.940
4,486,010
Jul 27, 2026
7.760
7.960
7.760
7.880
7.880
3,116,620
Jul 24, 2026
7.660
7.760
7.610
7.700
7.700
1,685,400
Jul 23, 2026
7.610
7.800
7.560
7.760
7.760
2,089,300
Jul 22, 2026
7.680
7.680
7.510
7.610
7.610
988,910
Jul 21, 2026
7.720
7.830
7.600
7.680
7.680
2,735,800
Jul 20, 2026
7.460
7.810
7.460
7.720
7.720
3,604,600
Jul 17, 2026
7.620
7.820
7.370
7.500
7.500
3,507,490
Jul 16, 2026
7.490
7.800
7.490
7.640
7.640
3,686,090
Jul 15, 2026
7.180
7.570
7.120
7.490
7.490
4,508,950
Jul 14, 2026
7.100
7.280
6.980
7.180
7.180
2,937,857
Jul 13, 2026
7.050
7.270
6.960
7.120
7.120
2,535,200
Jul 10, 2026
7.200
7.370
7.040
7.100
7.100
2,038,500
Jul 9, 2026
7.360
7.440
7.190
7.190
7.190
2,676,200
Jul 8, 2026
7.480
7.740
7.280
7.360
7.360
2,935,590
Jul 7, 2026
7.880
7.820
7.430
7.480
7.480
2,485,200
Jul 6, 2026
7.820
7.870
7.580
7.720
7.720
3,536,890
Jul 3, 2026
7.160
7.910
7.160
7.670
7.670
12,282,201
Jul 2, 2026
7.320
7.480
6.860
7.160
7.160
11,896,600
Jun 30, 2026
7.300
7.550
7.070
7.190
7.190
3,504,800
Jun 29, 2026
7.030
7.570
6.970
7.300
7.300
8,005,000
Jun 26, 2026
7.120
7.130
6.920
7.030
7.030
3,639,200
Jun 25, 2026
7.260
7.390
7.120
7.130
7.130
4,098,800
Jun 24, 2026
7.460
7.470
7.210
7.260
7.260
1,247,200
Jun 23, 2026
7.400
7.460
7.280
7.370
7.370
3,217,583
Jun 22, 2026
7.230
7.480
7.090
7.410
7.410
3,871,000
Jun 18, 2026
7.480
7.510
7.110
7.230
7.230
11,506,000
Jun 17, 2026
7.880
7.890
7.350
7.490
7.490
5,497,400
Jun 16, 2026
7.980
8.060
7.710
7.830
7.830
5,469,370
Jun 15, 2026
0.1955
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
8.220
8.220
7.900
7.970
7.970
2,944,400
Jun 12, 2026
8.000
8.400
8.000
8.270
8.075
8,048,172
Jun 11, 2026
7.730
8.030
7.710
7.970
7.782
2,443,600
Jun 10, 2026
7.900
7.970
7.560
7.840
7.655
11,027,101
Jun 9, 2026
7.930
8.020
7.800
7.880
7.694
3,515,395
Jun 8, 2026
7.790
7.940
7.650
7.920
7.733
5,420,900
Jun 5, 2026
8.000
8.120
7.810
7.850
7.664
2,328,800
Jun 4, 2026
8.100
8.110
7.830
7.960
7.772
2,500,902
Jun 3, 2026
8.170
8.170
7.960
8.030
7.840
1,740,800
Jun 2, 2026
8.530
8.680
8.150
8.170
7.977
4,010,600
Jun 1, 2026
8.300
8.640
8.020
8.570
8.367
7,276,657
May 29, 2026
8.150
8.350
8.000
8.160
7.967
13,208,239
May 28, 2026
8.250
8.250
7.940
8.060
7.869
3,419,800
May 27, 2026
8.430
8.430
8.040
8.130
7.938
3,547,000
May 26, 2026
8.420
8.440
8.060
8.390
8.192
5,607,976
May 22, 2026
8.400
8.400
8.220
8.250
8.055
1,947,400
May 21, 2026
8.790
8.580
8.290
8.360
8.162
2,094,400
May 20, 2026
8.600
8.710
8.410
8.500
8.299
3,181,600
May 19, 2026
8.710
8.970
8.590
8.600
8.397
2,290,000
May 18, 2026
8.960
8.960
8.460
8.710
8.504
6,155,200
May 15, 2026
9.200
9.200
8.810
8.870
8.660
3,546,600
May 14, 2026
9.060
9.180
9.000
9.020
8.807
1,856,400
May 13, 2026
9.310
9.370
9.040
9.060
8.846
1,964,600
May 12, 2026
9.350
9.400
9.110
9.240
9.022
3,527,600
May 11, 2026
9.000
9.330
8.810
9.280
9.061
9,098,336
May 8, 2026
9.080
9.080
8.940
8.950
8.738
2,995,108
May 7, 2026
9.190
9.310
8.970
8.970
8.758
4,568,400
May 6, 2026
9.150
9.380
8.980
9.190
8.973
10,237,100
May 5, 2026
9.390
9.390
9.020
9.200
8.983
1,523,200
May 4, 2026
9.510
9.570
9.200
9.390
9.168
593,800
Apr 30, 2026
9.690
9.690
9.420
9.510
9.285
3,235,486
Apr 29, 2026
9.100
9.680
9.100
9.550
9.324
6,588,400
Apr 28, 2026
9.260
9.370
8.970
9.070
8.856
2,117,800
Apr 27, 2026
9.200
9.320
9.010
9.260
9.041
3,069,881
Apr 24, 2026
9.050
9.210
8.850
9.200
8.983
2,819,752
Apr 23, 2026
9.140
9.190
8.880
8.970
8.758
7,831,589
Apr 22, 2026
9.440
9.440
9.140
9.180
8.963
2,577,000
Apr 21, 2026
9.270
9.470
9.190
9.440
9.217
3,447,400
Apr 20, 2026
9.030
9.280
8.900
9.260
9.041
4,169,675
Apr 17, 2026
9.240
9.250
9.000
9.030
8.817
5,159,400
Apr 16, 2026
9.410
9.410
9.170
9.220
9.002
4,712,800
Apr 15, 2026
9.470
9.470
9.200
9.320
9.100
2,798,200
Apr 14, 2026
9.400
9.450
9.130
9.270
9.051
5,864,000
Apr 13, 2026
9.610
9.510
9.250
9.340
9.119
3,447,400
Apr 10, 2026
9.620
9.620
9.420
9.550
9.324
3,319,400
Apr 9, 2026
9.800
9.900
9.470
9.500
9.275
7,597,576
Apr 8, 2026
9.350
9.870
9.350
9.770
9.539
4,073,482
Apr 2, 2026
9.510
9.510
9.250
9.330
9.109
3,890,254
Apr 1, 2026
9.550
9.640
9.440
9.520
9.295
4,256,800
Mar 31, 2026
9.560
9.950
9.320
9.400
9.178
6,288,117
Mar 30, 2026
9.520
9.810
9.390
9.680
9.451
4,917,736
Mar 27, 2026
10.510
10.610
9.300
9.520
9.295
20,053,600
Mar 26, 2026
10.950
11.160
10.380
10.410
10.164
2,598,600
Mar 25, 2026
10.720
11.360
10.280
11.000
10.740
9,168,932
Mar 24, 2026
10.490
10.520
10.060
10.480
10.232
3,433,600
Mar 23, 2026
10.580
10.580
9.980
10.170
9.930
6,724,200
Mar 20, 2026
10.600
10.920
10.430
10.590
10.340
3,869,000
Mar 19, 2026
11.070
11.370
10.580
10.740
10.486
8,948,800
Mar 18, 2026
11.520
11.520
11.060
11.370
11.101
1,055,944
Mar 17, 2026
11.310
11.690
11.180
11.270
11.004
1,862,400
Mar 16, 2026
11.030
11.290
10.850
11.230
10.965
1,375,800
Mar 13, 2026
11.280
11.330
10.980
11.000
10.740
2,102,400
Mar 12, 2026
11.250
11.560
11.010
11.240
10.974
1,814,198
Mar 11, 2026
11.650
11.930
11.360
11.420
11.150
4,086,800
Mar 10, 2026
11.710
11.720
11.380
11.460
11.189
2,626,600
Mar 9, 2026
11.400
11.520
11.070
11.500
11.228
1,982,419
Mar 6, 2026
11.010
11.550
11.010
11.450
11.179
1,681,200
Mar 5, 2026
11.290
11.500
10.930
11.050
10.789
2,723,600
Mar 4, 2026
11.350
11.350
10.960
11.140
10.877
2,432,000
Mar 3, 2026
11.550
11.610
11.020
11.230
10.965
2,927,200
Mar 2, 2026
11.720
11.800
11.480
11.550
11.277
2,578,600
Feb 27, 2026
11.960
11.960
11.540
11.710
11.433
2,288,000
Feb 26, 2026
12.050
12.290
11.730
11.770
11.492
4,837,600
Feb 25, 2026
12.480
12.580
11.790
11.960
11.677
7,157,800
Feb 24, 2026
12.420
12.670
12.320
12.480
12.185
3,325,215
Feb 23, 2026
13.000
13.000
12.410
12.690
12.390
487,600
Feb 20, 2026
12.230
12.870
12.150
12.380
12.087
700,179
Feb 16, 2026
12.580
12.580
12.580
12.580
12.283
-
Feb 13, 2026
12.610
12.790
12.370
12.620
12.322
1,409,980
Feb 12, 2026
12.810
12.810
12.410
12.610
12.312
2,035,817
Feb 11, 2026
12.920
12.920
12.420
12.760
12.458
2,498,400
Feb 10, 2026
12.390
12.900
12.390
12.730
12.429
1,884,400
Feb 9, 2026
12.450
12.740
12.370
12.660
12.361
2,514,549
Feb 6, 2026
12.800
12.800
12.160
12.450
12.156
3,583,044
Feb 5, 2026
12.150
12.670
12.000
12.510
12.214
6,989,492
Feb 4, 2026
12.780
12.780
12.020
12.150
11.863
4,374,000
Feb 3, 2026
12.810
12.950
12.200
12.650
12.351
4,988,000
Feb 2, 2026
12.220
13.130
12.220
12.810
12.507
6,627,229
Jan 30, 2026
12.780
12.870
12.120
12.290
11.999
3,670,400
Jan 29, 2026
12.690
12.900
12.480
12.780
12.478
3,303,600
Jan 28, 2026
12.200
12.720
12.200
12.700
12.400
3,029,200
Jan 27, 2026
12.400
12.660
12.170
12.400
12.107
4,043,600
Jan 26, 2026
12.750
12.750
12.090
12.500
12.205
6,317,489
Jan 23, 2026
12.770
13.000
12.630
12.750
12.449
3,904,400
Jan 22, 2026
13.170
13.460
12.560
12.830
12.527
4,749,508
Jan 21, 2026
12.700
13.110
12.290
13.090
12.781
5,733,000
Jan 20, 2026
13.150
13.170
12.530
12.700
12.400
4,264,200
Jan 19, 2026
12.700
13.180
12.450
13.020
12.712
7,373,800
Jan 16, 2026
12.540
12.780
12.400
12.720
12.419
2,832,411
Jan 15, 2026
12.390
12.680
12.060
12.540
12.244
7,457,200
Jan 14, 2026
12.400
12.470
12.120
12.350
12.058
5,094,000
Jan 13, 2026
12.210
12.680
12.210
12.400
12.107
4,783,800
Jan 12, 2026
12.110
12.600
11.920
12.340
12.048
5,127,800
Jan 9, 2026
12.360
12.760
12.120
12.170
11.882
6,181,600
Jan 8, 2026
11.920
12.480
11.900
12.270
11.980
4,673,400
Jan 7, 2026
12.260
12.400
11.920
12.000
11.716
3,294,400
Jan 6, 2026
11.770
12.340
11.770
12.230
11.941
6,609,800
Jan 5, 2026
11.260
12.230
11.260
11.900
11.619
9,275,000
Jan 2, 2026
11.270
11.580
11.030
11.120
10.857
548,600
Dec 31, 2025
11.270
11.270
11.270
11.270
11.004
-
Dec 30, 2025
12.000
12.000
11.240
11.400
11.131
2,967,800
Dec 29, 2025
11.400
11.870
11.360
11.670
11.394
3,639,000
Dec 24, 2025
11.560
11.560
11.560
11.560
11.287
-
Dec 23, 2025
11.760
11.770
11.340
11.460
11.189
3,098,600
Dec 22, 2025
11.200
11.790
11.130
11.750
11.472
7,315,200
Dec 19, 2025
10.690
11.310
10.520
11.200
10.935
6,916,400
Dec 18, 2025
10.660
10.670
10.450
10.570
10.320
1,961,200
Dec 17, 2025
10.520
10.740
10.340
10.660
10.408
1,857,600
Dec 16, 2025
10.930
10.930
10.480
10.520
10.271
4,122,800
Dec 15, 2025
10.880
11.080
10.710
10.930
10.672
3,147,800
Dec 12, 2025
10.940
11.020
10.700
10.820
10.564
5,650,800
Dec 11, 2025
11.190
11.190
10.850
10.920
10.662
1,622,000
Dec 10, 2025
10.750
11.250
10.720
11.060
10.799
4,227,200
Dec 9, 2025
10.900
10.980
10.610
10.750
10.496
2,400,200
Dec 8, 2025
10.930
11.050
10.840
10.980
10.720
1,886,600
Dec 5, 2025
10.920
10.970
10.750
10.940
10.681
1,455,692
Dec 4, 2025
10.840
10.940
10.510
10.920
10.662
3,471,400
Dec 3, 2025
11.250
11.250
10.740
10.780
10.525
4,394,600
Dec 2, 2025
11.570
11.570
11.240
11.250
10.984
1,107,400
Dec 1, 2025
11.400
11.480
11.220
11.470
11.199
2,424,600
Nov 28, 2025
11.350
11.430
11.210
11.370
11.101
1,281,600
Nov 27, 2025
11.190
11.500
11.020
11.380
11.111
3,112,013
Nov 26, 2025
11.340
11.340
11.100
11.190
10.925
1,241,600
Nov 25, 2025
11.150
11.500
10.980
11.120
10.857
3,277,000
Nov 24, 2025
10.950
11.180
10.740
11.040
10.779
3,077,600
Nov 21, 2025
11.010
11.140
10.850
10.950
10.691
2,295,200
Nov 20, 2025
11.400
11.460
10.910
11.080
10.818
2,434,400
Nov 19, 2025
11.340
11.340
11.030
11.270
11.004
1,573,201
Nov 18, 2025
11.590
11.590
11.090
11.200
10.935
1,907,954
Nov 17, 2025
11.720
12.110
11.410
11.470
11.199
2,951,800
Nov 14, 2025
12.010
12.140
11.840
11.980
11.697
2,202,919
Nov 13, 2025
11.820
12.140
11.800
12.010
11.726
2,929,681
Nov 12, 2025
12.180
12.300
11.820
11.930
11.648
4,352,440
Nov 11, 2025
11.880
12.170
11.740
12.010
11.726
3,128,800
Nov 10, 2025
11.100
12.310
11.040
11.860
11.580
13,051,600
Nov 7, 2025
11.020
11.160
10.890
10.970
10.711
3,647,322
Nov 6, 2025
11.290
11.370
11.000
11.160
10.896
3,608,600
Nov 5, 2025
11.250
11.450
11.040
11.290
11.023
2,023,678
Nov 4, 2025
11.500
11.550
11.200
11.280
11.013
2,420,200
Nov 3, 2025
11.750
11.800
11.260
11.490
11.218
6,755,950
Oct 31, 2025
11.800
11.990
11.710
11.910
11.628
2,792,722
Oct 30, 2025
11.700
11.940
11.500
11.720
11.443
3,814,000
Oct 28, 2025
11.620
11.800
11.370
11.700
11.423
5,132,522
Oct 27, 2025
11.760
11.760
11.340
11.500
11.228
3,822,600
Oct 24, 2025
11.500
11.860
11.490
11.530
11.257
4,416,200
Oct 23, 2025
11.920
12.100
11.440
11.460
11.189
9,245,278
Oct 22, 2025
12.400
12.400
12.020
12.020
11.736
1,767,000
Oct 21, 2025
12.720
12.600
12.060
12.160
11.873
4,524,078
Oct 20, 2025
12.230
12.610
12.120
12.420
12.126
2,957,235
Oct 17, 2025
13.270
13.270
12.210
12.220
11.931
3,995,264
Oct 16, 2025
12.880
13.650
12.720
13.100
12.790
10,233,506
Oct 15, 2025
12.030
12.750
11.900
12.720
12.419
9,470,254
Oct 14, 2025
12.110
12.340
11.860
12.030
11.746
5,421,716
Oct 13, 2025
11.780
12.200
11.600
12.100
11.814
4,925,800
Oct 10, 2025
11.750
12.430
11.700
11.970
11.687
10,321,610
Oct 9, 2025
11.750
12.020
11.540
11.590
11.316
4,564,400
Oct 8, 2025
11.890
12.180
11.560
11.620
11.345
1,540,000
Oct 6, 2025
11.900
11.950
11.720
11.890
11.609
647,100
Oct 3, 2025
12.030
12.100
11.900
12.050
11.765
794,800
Oct 2, 2025
12.500
12.500
11.970
12.110
11.824
1,293,500
Sep 30, 2025
12.320
12.350
11.970
12.180
11.892
3,864,991
Sep 29, 2025
12.300
12.530
12.230
12.320
12.029
4,177,000
Sep 26, 2025
12.220
12.460
12.080
12.130
11.843
2,783,485
Sep 25, 2025
12.380
12.560
12.110
12.200
11.912
2,976,200
Sep 24, 2025
12.630
12.650
12.300
12.410
12.117
4,574,956
Sep 23, 2025
12.710
13.140
12.400
12.630
12.331
9,461,672
Sep 22, 2025
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
12.910
13.150
12.450
13.150
12.839
4,171,478
Sep 19, 2025
13.000
13.170
12.700
13.170
12.665
14,832,112
Sep 18, 2025
13.490
13.490
12.770
12.920
12.425
4,297,500
Sep 17, 2025
13.850
13.850
13.100
13.230
12.723
2,870,078
Sep 16, 2025
13.380
13.620
13.350
13.500
12.983
3,246,800
Sep 15, 2025
13.610
13.800
13.320
13.360
12.848
1,382,800
Sep 12, 2025
13.380
13.810
13.380
13.580
13.060
3,933,576
Sep 11, 2025
13.760
13.810
13.320
13.400
12.887
3,131,878
Sep 10, 2025
13.940
14.200
13.500
13.830
13.300
4,014,200
Sep 9, 2025
13.740
14.140
13.500
13.940
13.406
7,136,400
Sep 8, 2025
12.690
14.000
12.690
13.670
13.146
15,216,350
