Walnut Capital Limited (HKG:0905)
Hong Kong
· Delayed Price · Currency is HKD 1.570
+0.010 (0.64%)
At close: Mar 10, 2026
Walnut Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 592,000 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 656,000 |
| Mar 6, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | -1.26% | 784,000 |
| Mar 5, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 832,000 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -1.86% | 640,000 |
| Mar 3, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | - | 624,000 |
| Mar 2, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 848,000 |
| Feb 27, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 736,000 |
| Feb 26, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.61% | 816,000 |
| Feb 25, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 1.24% | 720,000 |
| Feb 24, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 640,000 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -3.07% | 592,000 |
| Feb 20, 2026 | 1.59 | 1.63 | 1.53 | 1.63 | 1.63 | 2.52% | 1,040,000 |
| Feb 16, 2026 | 1.55 | 1.76 | 1.53 | 1.59 | 1.59 | 3.92% | 672,000 |
| Feb 13, 2026 | 1.22 | 1.54 | 1.21 | 1.53 | 1.53 | 33.04% | 1,792,000 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.10 | 1.15 | 1.15 | -14.81% | 1,548,000 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.31 | 1.35 | 1.35 | -7.53% | 1,392,000 |
| Feb 10, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -5.81% | 1,472,000 |
| Feb 9, 2026 | 1.59 | 1.59 | 1.47 | 1.55 | 1.55 | -3.13% | 1,248,000 |
| Feb 6, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | - | 976,000 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.84% | 992,000 |
| Feb 4, 2026 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | -1.21% | 1,280,000 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | - | 1,070,400 |
| Feb 2, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -3.51% | 560,000 |
| Jan 30, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 1,040,000 |
| Jan 29, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 2,160,000 |
| Jan 28, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | - | 896,000 |
| Jan 27, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 1,024,000 |
| Jan 26, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 1,138,000 |
| Jan 23, 2026 | 1.71 | 1.75 | 1.68 | 1.72 | 1.72 | -0.58% | 1,600,000 |
| Jan 22, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | - | 992,000 |
| Jan 21, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 1,208,000 |
| Jan 20, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 930,000 |
| Jan 19, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | - | 992,000 |
| Jan 16, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | - | 1,008,000 |
| Jan 15, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | - | 1,700,000 |
| Jan 14, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | 2,352,000 |
| Jan 13, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 1,136,000 |
| Jan 12, 2026 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 1,706,000 |
| Jan 9, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | - | 1,024,000 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 928,000 |
| Jan 7, 2026 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 1,408,000 |
| Jan 6, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 1,444,000 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 1,024,000 |
| Jan 2, 2026 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 1,024,000 |
| Dec 31, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 848,000 |
| Dec 30, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | 1,104,000 |
| Dec 29, 2025 | 1.79 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 1,116,000 |
| Dec 24, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.69% | 816,140 |
| Dec 23, 2025 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | - | 1,056,000 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 1,632,000 |
| Dec 19, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 1,056,000 |
| Dec 18, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | - | 1,184,000 |
| Dec 17, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 1,328,000 |
| Dec 16, 2025 | 1.75 | 1.81 | 1.74 | 1.77 | 1.77 | - | 2,272,000 |
| Dec 15, 2025 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -2.75% | 1,472,000 |
| Dec 12, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 912,000 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 1,504,000 |
| Dec 10, 2025 | 1.80 | 1.84 | 1.74 | 1.81 | 1.81 | -1.09% | 1,968,000 |
| Dec 9, 2025 | 1.76 | 1.84 | 1.73 | 1.83 | 1.83 | 4.57% | 1,521,000 |
| Dec 8, 2025 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -5.41% | 2,128,000 |
| Dec 5, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 832,000 |
| Dec 4, 2025 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 1,584,000 |
| Dec 3, 2025 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 2,370,000 |
| Dec 2, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | - | 1,872,000 |
| Dec 1, 2025 | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 1,280,000 |
| Nov 28, 2025 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 2,096,000 |
| Nov 27, 2025 | 1.80 | 1.88 | 1.78 | 1.88 | 1.88 | 2.17% | 1,728,000 |
| Nov 26, 2025 | 1.83 | 1.85 | 1.79 | 1.84 | 1.84 | -0.54% | 2,640,000 |
| Nov 25, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -3.65% | 1,040,000 |
| Nov 24, 2025 | 1.89 | 1.92 | 1.79 | 1.92 | 1.92 | 2.13% | 2,178,500 |
| Nov 21, 2025 | 1.85 | 1.90 | 1.84 | 1.88 | 1.88 | -0.53% | 1,632,000 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.81 | 1.89 | 1.89 | 0.53% | 1,824,000 |
| Nov 19, 2025 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | - | 1,744,000 |
| Nov 18, 2025 | 1.85 | 1.90 | 1.83 | 1.88 | 1.88 | 0.53% | 2,501,714 |
| Nov 17, 2025 | 1.82 | 1.87 | 1.80 | 1.87 | 1.87 | -0.53% | 2,754,000 |
| Nov 14, 2025 | 1.81 | 2.00 | 1.80 | 1.88 | 1.88 | 5.03% | 4,969,400 |
| Nov 13, 2025 | 1.61 | 1.82 | 1.61 | 1.79 | 1.79 | 11.87% | 6,352,000 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 1,536,000 |
| Nov 11, 2025 | 1.69 | 1.72 | 1.63 | 1.65 | 1.65 | -1.79% | 2,544,000 |
| Nov 10, 2025 | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 2,064,000 |
| Nov 7, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | 1,296,000 |
| Nov 6, 2025 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 1,392,000 |
| Nov 5, 2025 | 1.69 | 1.72 | 1.57 | 1.72 | 1.72 | 2.38% | 3,056,000 |
| Nov 4, 2025 | 1.69 | 1.73 | 1.68 | 1.68 | 1.68 | -0.59% | 976,000 |
| Nov 3, 2025 | 1.72 | 1.73 | 1.66 | 1.69 | 1.69 | -2.31% | 1,776,000 |
| Oct 31, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 1,472,000 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | -1.71% | 1,824,600 |
| Oct 28, 2025 | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | 1.74% | 3,248,000 |
| Oct 27, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | - | 2,384,000 |
| Oct 24, 2025 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 2,960,000 |
| Oct 23, 2025 | 1.82 | 1.83 | 1.75 | 1.77 | 1.77 | -1.67% | 1,408,000 |
| Oct 22, 2025 | 1.72 | 1.82 | 1.71 | 1.80 | 1.80 | 3.45% | 2,400,000 |
| Oct 21, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 1,232,000 |
| Oct 20, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 1,392,000 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 1,344,000 |
| Oct 16, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -2.73% | 1,264,000 |
| Oct 15, 2025 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | - | 2,128,000 |
| Oct 14, 2025 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | - | 2,800,000 |
| Oct 13, 2025 | 1.80 | 1.83 | 1.71 | 1.83 | 1.83 | 1.67% | 1,824,000 |