Want Want China Holdings Limited (HKG:0151)
Hong Kong
· Delayed Price · Currency is HKD 4.910
+0.060 (1.24%)
At close: Dec 5, 2025
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.85 | 5.14 | 4.83 | 4.91 | 4.91 | 1.24% | 27,599,110 |
| Dec 4, 2025 | 4.84 | 4.87 | 4.75 | 4.85 | 4.85 | 1.04% | 10,848,990 |
| Dec 3, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 10,088,050 |
| Dec 2, 2025 | 4.77 | 4.89 | 4.74 | 4.84 | 4.84 | 1.89% | 17,756,400 |
| Dec 1, 2025 | 4.71 | 4.80 | 4.71 | 4.75 | 4.75 | 1.93% | 7,129,205 |
| Nov 28, 2025 | 4.69 | 4.71 | 4.61 | 4.66 | 4.66 | -0.43% | 12,748,000 |
| Nov 27, 2025 | 4.68 | 4.71 | 4.66 | 4.68 | 4.68 | -0.21% | 8,134,832 |
| Nov 26, 2025 | 4.73 | 4.77 | 4.67 | 4.69 | 4.69 | -0.42% | 11,160,880 |
| Nov 25, 2025 | 4.94 | 4.94 | 4.62 | 4.71 | 4.71 | -4.27% | 19,529,858 |
| Nov 24, 2025 | 5.11 | 5.11 | 4.90 | 4.92 | 4.92 | -2.38% | 16,761,800 |
| Nov 21, 2025 | 5.12 | 5.12 | 5.01 | 5.04 | 5.04 | -2.14% | 5,932,684 |
| Nov 20, 2025 | 5.20 | 5.23 | 5.08 | 5.15 | 5.15 | -0.77% | 5,517,354 |
| Nov 19, 2025 | 5.16 | 5.22 | 5.12 | 5.19 | 5.19 | 0.58% | 5,158,168 |
| Nov 18, 2025 | 5.19 | 5.19 | 5.13 | 5.16 | 5.16 | -0.39% | 4,285,660 |
| Nov 17, 2025 | 5.20 | 5.20 | 5.11 | 5.18 | 5.18 | 0.58% | 4,872,000 |
| Nov 14, 2025 | 5.19 | 5.21 | 5.15 | 5.15 | 5.15 | -0.58% | 2,379,000 |
| Nov 13, 2025 | 5.20 | 5.23 | 5.12 | 5.18 | 5.18 | - | 7,000,105 |
| Nov 12, 2025 | 5.12 | 5.21 | 5.10 | 5.18 | 5.18 | 1.17% | 8,338,213 |
| Nov 11, 2025 | 5.16 | 5.16 | 5.08 | 5.12 | 5.12 | -0.19% | 9,012,374 |
| Nov 10, 2025 | 5.10 | 5.16 | 5.08 | 5.13 | 5.13 | 0.59% | 5,641,181 |
| Nov 7, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | 0.20% | 3,192,780 |
| Nov 6, 2025 | 5.14 | 5.15 | 5.08 | 5.09 | 5.09 | -0.59% | 4,978,824 |
| Nov 5, 2025 | 5.11 | 5.12 | 5.01 | 5.12 | 5.12 | 0.59% | 6,767,436 |
| Nov 4, 2025 | 5.12 | 5.13 | 5.05 | 5.09 | 5.09 | - | 7,509,834 |
| Nov 3, 2025 | 5.02 | 5.10 | 5.02 | 5.09 | 5.09 | 1.39% | 4,742,540 |
| Oct 31, 2025 | 5.06 | 5.11 | 5.02 | 5.02 | 5.02 | -1.57% | 5,640,858 |
| Oct 30, 2025 | 5.11 | 5.18 | 5.05 | 5.10 | 5.10 | -0.20% | 5,718,712 |
| Oct 28, 2025 | 5.33 | 5.33 | 5.10 | 5.11 | 5.11 | -2.29% | 6,320,700 |
| Oct 27, 2025 | 5.25 | 5.35 | 5.20 | 5.23 | 5.23 | -0.57% | 6,088,561 |
| Oct 24, 2025 | 5.23 | 5.29 | 5.18 | 5.26 | 5.26 | 1.54% | 4,340,900 |
| Oct 23, 2025 | 5.22 | 5.23 | 5.14 | 5.18 | 5.18 | -0.19% | 2,350,389 |
| Oct 22, 2025 | 5.14 | 5.22 | 5.14 | 5.19 | 5.19 | 0.97% | 2,715,491 |
| Oct 21, 2025 | 5.14 | 5.20 | 5.13 | 5.14 | 5.14 | -0.39% | 4,109,585 |
| Oct 20, 2025 | 5.16 | 5.28 | 5.14 | 5.16 | 5.16 | -0.58% | 3,514,900 |
| Oct 17, 2025 | 5.18 | 5.25 | 5.12 | 5.19 | 5.19 | 0.78% | 4,891,729 |
| Oct 16, 2025 | 5.02 | 5.19 | 5.02 | 5.15 | 5.15 | 2.39% | 5,588,008 |
| Oct 15, 2025 | 5.03 | 5.06 | 4.99 | 5.03 | 5.03 | 0.20% | 5,412,039 |
| Oct 14, 2025 | 5.34 | 5.34 | 4.95 | 5.02 | 5.02 | -5.64% | 19,315,510 |
| Oct 13, 2025 | 5.11 | 5.34 | 5.06 | 5.32 | 5.32 | 2.31% | 6,643,071 |
| Oct 10, 2025 | 5.28 | 5.29 | 5.14 | 5.20 | 5.20 | -0.76% | 3,895,042 |
| Oct 9, 2025 | 5.22 | 5.26 | 5.16 | 5.24 | 5.24 | 1.16% | 4,300,118 |
| Oct 8, 2025 | 5.24 | 5.24 | 5.13 | 5.18 | 5.18 | -0.77% | 4,073,710 |
| Oct 6, 2025 | 5.23 | 5.27 | 5.20 | 5.22 | 5.22 | -1.32% | 987,899 |
| Oct 3, 2025 | 5.35 | 5.35 | 5.24 | 5.29 | 5.29 | -0.75% | 1,958,179 |
| Oct 2, 2025 | 5.24 | 5.39 | 5.23 | 5.33 | 5.33 | 0.76% | 5,747,772 |
| Sep 30, 2025 | 5.38 | 5.38 | 5.25 | 5.29 | 5.29 | -0.19% | 8,057,253 |
| Sep 29, 2025 | 5.25 | 5.48 | 5.25 | 5.30 | 5.30 | -0.93% | 2,162,813 |
| Sep 26, 2025 | 5.31 | 5.38 | 5.26 | 5.35 | 5.35 | 0.94% | 3,463,059 |
| Sep 25, 2025 | 5.53 | 5.53 | 5.26 | 5.30 | 5.30 | -2.75% | 9,133,030 |
| Sep 24, 2025 | 5.63 | 5.63 | 5.43 | 5.45 | 5.45 | -1.09% | 4,854,438 |
| Sep 23, 2025 | 5.78 | 5.79 | 5.51 | 5.51 | 5.51 | -3.67% | 4,101,800 |
| Sep 22, 2025 | 5.86 | 5.87 | 5.64 | 5.72 | 5.72 | -2.56% | 6,125,181 |
| Sep 19, 2025 | 5.85 | 5.94 | 5.85 | 5.87 | 5.87 | 0.34% | 11,111,920 |
| Sep 18, 2025 | 5.89 | 5.93 | 5.78 | 5.85 | 5.85 | -0.68% | 5,593,000 |
| Sep 17, 2025 | 5.97 | 5.97 | 5.81 | 5.89 | 5.89 | -0.84% | 5,281,125 |
| Sep 16, 2025 | 5.80 | 5.96 | 5.77 | 5.94 | 5.94 | 2.41% | 6,695,150 |
| Sep 15, 2025 | 5.79 | 5.82 | 5.68 | 5.80 | 5.80 | 0.17% | 5,896,339 |
| Sep 12, 2025 | 5.80 | 5.93 | 5.72 | 5.79 | 5.79 | -1.19% | 4,483,249 |
| Sep 11, 2025 | 5.70 | 5.90 | 5.69 | 5.86 | 5.86 | 1.74% | 6,324,992 |
| Sep 10, 2025 | 5.63 | 5.77 | 5.63 | 5.76 | 5.76 | 0.88% | 2,605,347 |
| Sep 9, 2025 | 5.55 | 5.72 | 5.55 | 5.71 | 5.71 | 1.78% | 5,558,000 |
| Sep 8, 2025 | 5.54 | 5.64 | 5.54 | 5.61 | 5.61 | 0.90% | 3,329,144 |
| Sep 5, 2025 | 5.69 | 5.72 | 5.53 | 5.56 | 5.56 | -2.11% | 2,358,007 |
| Sep 4, 2025 | 5.53 | 5.69 | 5.53 | 5.68 | 5.68 | 1.07% | 5,112,888 |
| Sep 3, 2025 | 5.52 | 5.70 | 5.52 | 5.62 | 5.62 | 3.12% | 5,048,931 |
| Sep 2, 2025 | 5.53 | 5.54 | 5.44 | 5.45 | 5.45 | -0.18% | 4,234,204 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.41 | 5.46 | 5.46 | 1.11% | 2,988,500 |
| Aug 29, 2025 | 5.55 | 5.55 | 5.38 | 5.40 | 5.40 | -1.10% | 5,942,000 |
| Aug 28, 2025 | 5.58 | 5.58 | 5.36 | 5.46 | 5.46 | -2.50% | 5,390,670 |
| Aug 27, 2025 | 5.77 | 5.77 | 5.57 | 5.60 | 5.44 | -1.75% | 4,254,360 |
| Aug 26, 2025 | 5.74 | 5.79 | 5.65 | 5.70 | 5.54 | -1.21% | 8,955,317 |
| Aug 25, 2025 | 5.76 | 5.82 | 5.72 | 5.77 | 5.61 | 0.87% | 2,990,914 |
| Aug 22, 2025 | 5.83 | 5.86 | 5.70 | 5.72 | 5.56 | -1.38% | 3,111,423 |
| Aug 21, 2025 | 5.68 | 5.82 | 5.68 | 5.80 | 5.64 | 1.22% | 5,370,600 |
| Aug 20, 2025 | 5.77 | 5.77 | 5.66 | 5.73 | 5.57 | -0.52% | 5,309,126 |
| Aug 19, 2025 | 5.68 | 5.76 | 5.67 | 5.76 | 5.60 | 0.70% | 8,332,497 |
| Aug 18, 2025 | 5.73 | 5.74 | 5.69 | 5.72 | 5.56 | -0.17% | 3,663,380 |
| Aug 15, 2025 | 5.76 | 5.80 | 5.66 | 5.73 | 5.57 | -1.38% | 5,417,000 |
| Aug 14, 2025 | 5.70 | 5.84 | 5.70 | 5.81 | 5.64 | 0.69% | 3,806,486 |
| Aug 13, 2025 | 5.78 | 5.78 | 5.71 | 5.77 | 5.61 | -0.17% | 4,913,262 |
| Aug 12, 2025 | 5.72 | 5.80 | 5.70 | 5.78 | 5.62 | 1.05% | 5,735,147 |
| Aug 11, 2025 | 5.70 | 5.75 | 5.62 | 5.72 | 5.56 | 0.18% | 2,049,684 |
| Aug 8, 2025 | 5.67 | 5.73 | 5.66 | 5.71 | 5.55 | -0.70% | 2,235,000 |
| Aug 7, 2025 | 5.69 | 5.77 | 5.67 | 5.75 | 5.59 | 1.41% | 2,904,302 |
| Aug 6, 2025 | 5.63 | 5.71 | 5.62 | 5.67 | 5.51 | -0.87% | 4,419,189 |
| Aug 5, 2025 | 5.63 | 5.73 | 5.61 | 5.72 | 5.56 | 2.33% | 3,373,168 |
| Aug 4, 2025 | 5.52 | 5.62 | 5.52 | 5.59 | 5.43 | -0.53% | 3,156,909 |
| Aug 1, 2025 | 5.67 | 5.70 | 5.60 | 5.62 | 5.46 | -0.88% | 3,308,292 |
| Jul 31, 2025 | 5.79 | 5.79 | 5.65 | 5.67 | 5.51 | -2.41% | 5,383,128 |
| Jul 30, 2025 | 5.75 | 5.83 | 5.70 | 5.81 | 5.64 | 1.57% | 6,492,000 |
| Jul 29, 2025 | 5.83 | 5.83 | 5.67 | 5.72 | 5.56 | -1.72% | 7,900,198 |
| Jul 28, 2025 | 5.72 | 5.84 | 5.70 | 5.82 | 5.65 | 2.11% | 7,170,787 |
| Jul 25, 2025 | 5.60 | 5.74 | 5.60 | 5.70 | 5.54 | 0.53% | 8,241,660 |
| Jul 24, 2025 | 5.73 | 5.75 | 5.62 | 5.67 | 5.51 | -1.05% | 8,992,186 |
| Jul 23, 2025 | 5.76 | 5.76 | 5.66 | 5.73 | 5.57 | 0.53% | 10,783,990 |
| Jul 22, 2025 | 5.65 | 5.73 | 5.64 | 5.70 | 5.54 | 1.24% | 5,597,291 |
| Jul 21, 2025 | 5.57 | 5.63 | 5.52 | 5.63 | 5.47 | 1.62% | 3,564,935 |
| Jul 18, 2025 | 5.51 | 5.62 | 5.48 | 5.54 | 5.38 | -0.54% | 8,088,514 |
| Jul 17, 2025 | 5.60 | 5.64 | 5.52 | 5.57 | 5.41 | -0.54% | 5,615,001 |
| Jul 16, 2025 | 5.47 | 5.60 | 5.46 | 5.60 | 5.44 | 2.38% | 6,151,994 |