Want Want China Holdings Limited (HKG:0151)
Hong Kong
· Delayed Price · Currency is HKD 4.510
+0.120 (2.73%)
Apr 29, 2026, 4:08 PM HKT
Want Want China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.44 | 4.51 | 4.41 | 4.51 | 4.51 | 2.73% | 3,942,717 |
| Apr 28, 2026 | 4.51 | 4.51 | 4.35 | 4.39 | 4.39 | -0.90% | 3,200,742 |
| Apr 27, 2026 | 4.52 | 4.52 | 4.33 | 4.43 | 4.43 | -0.67% | 7,770,000 |
| Apr 24, 2026 | 4.45 | 4.51 | 4.40 | 4.46 | 4.46 | -1.11% | 3,523,100 |
| Apr 23, 2026 | 4.57 | 4.58 | 4.45 | 4.51 | 4.51 | -1.31% | 2,622,100 |
| Apr 22, 2026 | 4.63 | 4.66 | 4.52 | 4.57 | 4.57 | -1.30% | 5,397,000 |
| Apr 21, 2026 | 4.54 | 4.63 | 4.51 | 4.63 | 4.63 | 1.98% | 5,609,283 |
| Apr 20, 2026 | 4.42 | 4.55 | 4.42 | 4.54 | 4.54 | 1.11% | 4,203,253 |
| Apr 17, 2026 | 4.50 | 4.54 | 4.44 | 4.49 | 4.49 | -0.22% | 3,782,992 |
| Apr 16, 2026 | 4.42 | 4.51 | 4.42 | 4.50 | 4.50 | 0.67% | 4,012,680 |
| Apr 15, 2026 | 4.41 | 4.50 | 4.40 | 4.47 | 4.47 | 1.36% | 7,506,985 |
| Apr 14, 2026 | 4.46 | 4.46 | 4.37 | 4.41 | 4.41 | -1.12% | 6,453,000 |
| Apr 13, 2026 | 4.64 | 4.64 | 4.43 | 4.46 | 4.46 | -4.29% | 6,787,368 |
| Apr 10, 2026 | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -1.06% | 3,718,282 |
| Apr 9, 2026 | 4.75 | 4.76 | 4.65 | 4.71 | 4.71 | -0.42% | 4,500,412 |
| Apr 8, 2026 | 4.78 | 4.84 | 4.72 | 4.73 | 4.73 | -0.84% | 5,858,763 |
| Apr 2, 2026 | 4.58 | 4.78 | 4.58 | 4.77 | 4.77 | 1.27% | 3,559,272 |
| Apr 1, 2026 | 4.61 | 4.75 | 4.61 | 4.71 | 4.71 | 2.17% | 4,768,000 |
| Mar 31, 2026 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | 1.54% | 5,729,011 |
| Mar 30, 2026 | 4.46 | 4.55 | 4.43 | 4.54 | 4.54 | 0.67% | 5,321,314 |
| Mar 27, 2026 | 4.45 | 4.55 | 4.45 | 4.51 | 4.51 | 1.12% | 4,121,416 |
| Mar 26, 2026 | 4.62 | 4.63 | 4.46 | 4.46 | 4.46 | -3.04% | 5,384,602 |
| Mar 25, 2026 | 4.53 | 4.63 | 4.53 | 4.60 | 4.60 | 1.55% | 5,851,428 |
| Mar 24, 2026 | 4.60 | 4.60 | 4.45 | 4.53 | 4.53 | 1.12% | 4,845,241 |
| Mar 23, 2026 | 4.67 | 4.67 | 4.43 | 4.48 | 4.48 | -5.29% | 5,414,770 |
| Mar 20, 2026 | 4.87 | 4.87 | 4.72 | 4.73 | 4.73 | -1.05% | 9,164,075 |
| Mar 19, 2026 | 4.82 | 4.82 | 4.72 | 4.78 | 4.78 | -0.42% | 6,546,255 |
| Mar 18, 2026 | 4.68 | 4.84 | 4.68 | 4.80 | 4.80 | 1.48% | 7,065,000 |
| Mar 17, 2026 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | 0.21% | 5,637,622 |
| Mar 16, 2026 | 4.72 | 4.79 | 4.69 | 4.72 | 4.72 | 0.43% | 6,343,581 |
| Mar 13, 2026 | 4.66 | 4.79 | 4.66 | 4.70 | 4.70 | -1.88% | 6,955,000 |
| Mar 12, 2026 | 4.77 | 4.79 | 4.66 | 4.79 | 4.79 | 0.84% | 8,749,935 |
| Mar 11, 2026 | 4.70 | 4.78 | 4.69 | 4.75 | 4.75 | 1.06% | 4,235,299 |
| Mar 10, 2026 | 4.81 | 4.81 | 4.66 | 4.70 | 4.70 | 0.21% | 4,127,668 |
| Mar 9, 2026 | 4.84 | 4.84 | 4.65 | 4.69 | 4.69 | -1.26% | 3,865,825 |
| Mar 6, 2026 | 4.70 | 4.75 | 4.67 | 4.75 | 4.75 | 1.06% | 2,425,668 |
| Mar 5, 2026 | 4.74 | 4.79 | 4.68 | 4.70 | 4.70 | -0.63% | 5,985,052 |
| Mar 4, 2026 | 4.74 | 4.77 | 4.68 | 4.73 | 4.73 | -0.84% | 8,864,637 |
| Mar 3, 2026 | 4.82 | 4.83 | 4.76 | 4.77 | 4.77 | -1.04% | 5,143,220 |
| Mar 2, 2026 | 4.81 | 4.90 | 4.78 | 4.82 | 4.82 | -1.63% | 3,612,168 |
| 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 |