Want Want China Holdings Limited (HKG:0151)
Hong Kong
· Delayed Price · Currency is HKD 4.900
-0.010 (-0.20%)
At close: Feb 27, 2026
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.91 | 5.00 | 4.82 | 4.90 | 4.90 | -0.20% | 22,875,900 |
| Feb 26, 2026 | 4.91 | 4.99 | 4.86 | 4.91 | 4.91 | -2.00% | 6,606,391 |
| Feb 25, 2026 | 5.00 | 5.06 | 4.96 | 5.01 | 5.01 | 1.21% | 10,190,360 |
| Feb 24, 2026 | 4.99 | 4.99 | 4.91 | 4.95 | 4.95 | -0.80% | 6,063,241 |
| Feb 23, 2026 | 4.88 | 5.03 | 4.88 | 4.99 | 4.99 | 0.81% | 4,187,195 |
| Feb 20, 2026 | 4.88 | 4.97 | 4.88 | 4.95 | 4.95 | -0.60% | 7,172,760 |
| Feb 16, 2026 | 5.14 | 5.14 | 4.93 | 4.98 | 4.98 | 0.40% | 1,539,509 |
| Feb 13, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | -0.40% | 4,327,094 |
| Feb 12, 2026 | 5.05 | 5.05 | 4.93 | 4.98 | 4.98 | -1.78% | 4,486,355 |
| Feb 11, 2026 | 4.99 | 5.10 | 4.99 | 5.07 | 5.07 | 2.01% | 6,228,812 |
| Feb 10, 2026 | 5.05 | 5.06 | 4.94 | 4.97 | 4.97 | -0.80% | 6,412,680 |
| Feb 9, 2026 | 4.95 | 5.09 | 4.95 | 5.01 | 5.01 | 1.01% | 10,137,820 |
| Feb 6, 2026 | 4.84 | 5.03 | 4.84 | 4.96 | 4.96 | -0.60% | 9,099,118 |
| Feb 5, 2026 | 4.86 | 5.02 | 4.81 | 4.99 | 4.99 | 2.89% | 12,297,660 |
| Feb 4, 2026 | 4.78 | 4.85 | 4.76 | 4.85 | 4.85 | 1.46% | 8,162,354 |
| Feb 3, 2026 | 4.74 | 4.83 | 4.74 | 4.78 | 4.78 | 0.63% | 5,362,468 |
| Feb 2, 2026 | 4.72 | 4.76 | 4.68 | 4.75 | 4.75 | 0.64% | 4,710,408 |
| Jan 30, 2026 | 4.76 | 4.80 | 4.70 | 4.72 | 4.72 | -0.84% | 6,712,422 |
| Jan 29, 2026 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 1.06% | 4,658,700 |
| Jan 28, 2026 | 4.59 | 4.72 | 4.59 | 4.71 | 4.71 | 1.73% | 6,372,664 |
| Jan 27, 2026 | 4.59 | 4.63 | 4.58 | 4.63 | 4.63 | 0.87% | 6,155,244 |
| Jan 26, 2026 | 4.59 | 4.65 | 4.57 | 4.59 | 4.59 | -0.43% | 3,571,020 |
| Jan 23, 2026 | 4.63 | 4.71 | 4.59 | 4.61 | 4.61 | -1.71% | 5,500,032 |
| Jan 22, 2026 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | 1.30% | 9,763,905 |
| Jan 21, 2026 | 4.60 | 4.65 | 4.58 | 4.63 | 4.63 | -0.22% | 2,660,101 |
| Jan 20, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 2.65% | 4,028,000 |
| Jan 19, 2026 | 4.61 | 4.64 | 4.52 | 4.52 | 4.52 | -2.80% | 4,313,000 |
| Jan 16, 2026 | 4.70 | 4.73 | 4.61 | 4.65 | 4.65 | -1.06% | 8,395,910 |
| Jan 15, 2026 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | 0.43% | 3,037,031 |
| Jan 14, 2026 | 4.68 | 4.71 | 4.63 | 4.68 | 4.68 | -0.43% | 4,640,187 |
| Jan 13, 2026 | 4.74 | 4.79 | 4.68 | 4.70 | 4.70 | -0.84% | 7,150,517 |
| Jan 12, 2026 | 4.70 | 4.74 | 4.67 | 4.74 | 4.74 | 1.50% | 3,456,875 |
| Jan 9, 2026 | 4.69 | 4.71 | 4.62 | 4.67 | 4.67 | -0.43% | 7,249,442 |
| Jan 8, 2026 | 4.70 | 4.73 | 4.67 | 4.69 | 4.69 | -0.42% | 6,967,390 |
| Jan 7, 2026 | 4.73 | 4.76 | 4.69 | 4.71 | 4.71 | - | 5,145,600 |
| Jan 6, 2026 | 4.69 | 4.76 | 4.69 | 4.71 | 4.71 | 0.43% | 5,404,067 |
| Jan 5, 2026 | 4.76 | 4.76 | 4.60 | 4.69 | 4.69 | 0.21% | 7,463,978 |
| Jan 2, 2026 | 4.65 | 4.68 | 4.61 | 4.68 | 4.68 | 0.86% | 2,452,000 |
| Dec 31, 2025 | 4.65 | 4.69 | 4.62 | 4.64 | 4.64 | -0.22% | 2,238,300 |
| Dec 30, 2025 | 4.69 | 4.72 | 4.62 | 4.65 | 4.65 | -0.64% | 7,239,000 |
| Dec 29, 2025 | 4.87 | 4.87 | 4.58 | 4.68 | 4.68 | -6.21% | 15,205,000 |
| Dec 24, 2025 | 4.90 | 5.08 | 4.88 | 4.99 | 4.99 | 2.25% | 6,484,417 |
| Dec 23, 2025 | 4.84 | 4.94 | 4.83 | 4.88 | 4.88 | 0.62% | 5,752,176 |
| Dec 22, 2025 | 4.88 | 4.94 | 4.82 | 4.85 | 4.85 | -0.61% | 4,276,458 |
| Dec 19, 2025 | 4.86 | 4.91 | 4.83 | 4.88 | 4.88 | 0.41% | 7,396,309 |
| Dec 18, 2025 | 4.84 | 4.90 | 4.80 | 4.86 | 4.86 | 0.62% | 4,215,613 |
| Dec 17, 2025 | 4.78 | 4.85 | 4.72 | 4.83 | 4.83 | 1.26% | 6,546,001 |
| Dec 16, 2025 | 4.94 | 4.94 | 4.75 | 4.77 | 4.77 | -1.65% | 6,698,480 |
| Dec 15, 2025 | 4.93 | 5.06 | 4.78 | 4.85 | 4.85 | - | 12,061,110 |
| Dec 12, 2025 | 4.94 | 4.94 | 4.82 | 4.85 | 4.85 | -0.41% | 54,173,720 |
| Dec 11, 2025 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | -0.41% | 3,592,397 |
| Dec 10, 2025 | 4.92 | 4.92 | 4.84 | 4.89 | 4.89 | -0.41% | 24,415,920 |
| Dec 9, 2025 | 4.90 | 4.91 | 4.80 | 4.91 | 4.91 | 1.87% | 24,907,400 |
| Dec 8, 2025 | 4.92 | 4.94 | 4.79 | 4.82 | 4.82 | -1.83% | 34,887,980 |
| 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 |