Skip to main content
Wanjia Group Holdings Limited (HKG:0401)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.118
+0.009 (8.26%)
Mar 10, 2026, 2:08 PM HKT

Wanjia Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.120.110.110.113.81%2,385,376
Mar 6, 20260.110.110.110.110.11-0.94%534,408
Mar 5, 20260.130.130.100.110.11-11.67%850,384
Mar 4, 20260.100.120.100.120.1215.38%968,000
Mar 3, 20260.110.110.100.100.10-7.14%2,221,536
Mar 2, 20260.110.110.110.110.11-321,408
Feb 27, 20260.110.120.110.110.11-2.61%670,640
Feb 26, 20260.120.120.120.120.12-2.54%100,000
Feb 25, 20260.120.120.120.120.123.51%520,000
Feb 24, 20260.110.110.110.110.11-0.87%52,864
Feb 23, 20260.110.120.110.120.128.49%1,600,432
Feb 20, 20260.110.110.100.110.11-5.36%400,000
Feb 16, 20260.120.120.110.110.11-6.67%42,560
Feb 13, 20260.120.120.120.120.1212.15%40,000
Feb 12, 20260.120.140.110.110.11-17.69%1,560,000
Feb 11, 20260.120.140.120.130.1110.17%1,365,280
Feb 10, 20260.110.120.110.120.109.26%1,011,000
Feb 9, 20260.100.110.100.110.0911.34%680,000
Feb 6, 20260.110.110.090.100.08-4.90%3,583,600
Feb 5, 20260.120.120.100.100.08-18.40%2,140,000
Feb 4, 20260.100.100.100.130.10--
Feb 3, 20260.130.130.130.130.10-3.85%40,013
Feb 2, 20260.130.130.130.130.11-80,000
Jan 30, 20260.110.150.110.130.1126.21%915,376
Jan 29, 20260.100.100.100.100.08-124,000
Jan 28, 20260.100.100.100.100.08-6.36%20,000
Jan 27, 20260.110.110.110.110.093.77%230,000
Jan 26, 20260.100.110.100.110.09-3.64%100,768
Jan 23, 20260.090.090.090.110.09-56
Jan 22, 20260.090.090.090.110.09--
Jan 21, 20260.090.090.090.110.09-3,200
Jan 20, 20260.110.110.110.110.094.76%280,560
Jan 19, 20260.080.080.080.110.08--
Jan 16, 20260.100.110.100.110.086.06%260,000
Jan 15, 20260.100.100.100.100.08-6.60%80,000
Jan 14, 20260.090.090.090.110.09--
Jan 13, 20260.110.110.110.110.096.00%100,256
Jan 12, 20260.100.100.100.100.08-4.76%240,000
Jan 9, 20260.080.080.080.110.08-1,280
Jan 8, 20260.110.110.110.110.086.06%20,000
Jan 7, 20260.100.100.100.100.08-663,840
Jan 6, 20260.090.100.090.100.086.45%540,000
Jan 5, 20260.100.100.090.090.08-1.06%1,181,000
Jan 2, 20260.100.100.090.090.08-6.00%500,000
Dec 31, 20250.100.100.100.100.08-14.53%40,000
Dec 30, 20250.120.120.120.120.098.33%120,040
Dec 29, 20250.090.090.090.110.09--
Dec 24, 20250.090.090.090.110.09-288
Dec 23, 20250.100.100.100.110.09-1.82%20,384
Dec 22, 20250.110.110.110.110.094.76%100,000
Dec 19, 20250.080.080.080.110.080.96%-
Dec 18, 20250.080.080.080.100.080.97%-
Dec 17, 20250.080.080.080.100.08-2,000
Dec 16, 20250.120.120.100.100.08-10.43%1,540,000
Dec 15, 20250.120.120.120.120.09-4.17%20,000
Dec 12, 20250.100.100.100.120.10--
Dec 11, 20250.120.120.120.120.10-140,000
Dec 10, 20250.120.120.120.120.103.45%100,000
Dec 9, 20250.120.120.120.120.09-10.77%100,000
Dec 8, 20250.110.110.110.130.11--
Dec 5, 20250.110.110.110.130.11--
Dec 4, 20250.110.110.110.130.11--
Dec 3, 20250.130.130.130.130.11-100,000
Dec 2, 20250.130.130.130.130.11-1.52%260,000
Dec 1, 20250.140.140.130.130.11-10.20%600,000
Nov 28, 20250.140.150.120.150.124.26%440,000
Nov 27, 20250.140.140.140.140.11-1.40%26,000
Nov 26, 20250.140.140.140.140.121.42%60,000
Nov 25, 20250.110.110.110.140.110.71%-
Nov 24, 20250.110.110.110.140.11-20,000
Nov 21, 20250.140.140.140.140.11-6.67%80,720
Nov 20, 20250.150.150.150.150.12-140,000
Nov 19, 20250.120.120.120.150.12--
Nov 18, 20250.120.120.120.150.12--
Nov 17, 20250.120.120.120.150.12-1,024
Nov 14, 20250.120.120.120.150.12--
Nov 13, 20250.150.150.150.150.12-1.32%160,352
Nov 12, 20250.150.150.150.150.12-1.94%142,303
Nov 11, 20250.170.170.160.160.13-7.74%700,000
Nov 10, 20250.170.180.160.170.144.35%2,660,000
Nov 7, 20250.150.180.150.160.136.62%3,106,400
Nov 6, 20250.150.150.150.150.124.14%240,255
Nov 5, 20250.150.150.150.150.12-6.45%200,000
Nov 4, 20250.140.160.140.160.139.15%340,000
Nov 3, 20250.140.150.140.140.11-2.07%229,048
Oct 31, 20250.140.150.140.150.123.57%100,896
Oct 30, 20250.130.150.130.140.115.26%160,000
Oct 28, 20250.130.130.130.130.11-4.32%39,616
Oct 27, 20250.130.140.130.140.113.73%340,035
Oct 24, 20250.130.130.120.130.112.29%480,000
Oct 23, 20250.130.130.130.130.11-5.07%46,550
Oct 22, 20250.150.160.130.140.11-15.34%2,240,000
Oct 21, 20250.160.170.150.160.13-666,000
Oct 20, 20250.180.180.160.160.13-480,000
Oct 17, 20250.150.180.140.160.1317.27%2,637,384
Oct 16, 20250.140.140.130.140.115.30%380,512
Oct 15, 20250.130.140.130.130.11-0.75%660,000
Oct 14, 20250.140.140.130.130.113.10%282,944
Oct 13, 20250.130.130.130.130.10-5.15%680,000
Oct 10, 20250.130.140.130.140.110.74%1,240,000