Walnut Capital Limited (HKG:0905)
Hong Kong
· Delayed Price · Currency is HKD 0.207
+0.007 (3.50%)
Apr 29, 2026, 4:08 PM HKT
Walnut Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.50% | 3,216,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 2,224,000 |
| Apr 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.52% | 3,968,000 |
| Apr 24, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.58% | 2,334,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.11% | 3,264,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.21% | 5,824,000 |
| Apr 21, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 0.49% | 10,384,000 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -3.29% | 5,212,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.48% | 3,728,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.46% | 5,024,000 |
| Apr 15, 2026 | 0.23 | 0.28 | 0.22 | 0.23 | 0.23 | 0.87% | 18,288,500 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -16.73% | 36,461,600 |
| Apr 13, 2026 | 0.34 | 0.35 | 0.28 | 0.28 | 0.28 | -17.91% | 24,993,000 |
| Apr 10, 2026 | 0.70 | 0.75 | 0.30 | 0.34 | 0.34 | -51.45% | 96,786,000 |
| Apr 9, 2026 | 0.86 | 0.86 | 0.42 | 0.69 | 0.69 | -17.86% | 109,604,900 |
| Apr 8, 2026 | 1.00 | 1.07 | 0.84 | 0.84 | 0.84 | -16.00% | 3,840,000 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,824,000 |
| Apr 1, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 224,000 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 192,000 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.00 | 1.05 | 1.05 | -1.87% | 160,000 |
| Mar 27, 2026 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | 4.90% | 640,000 |
| Mar 26, 2026 | 0.94 | 1.09 | 0.94 | 1.02 | 1.02 | 14.61% | 528,000 |
| Mar 25, 2026 | 1.00 | 1.01 | 0.76 | 0.89 | 0.89 | -11.88% | 612,600 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -5.61% | 672,000 |
| Mar 23, 2026 | 1.15 | 1.16 | 1.04 | 1.07 | 1.07 | -9.32% | 1,664,000 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -4.84% | 600,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -3.13% | 560,000 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.24 | 1.28 | 1.28 | -3.03% | 624,000 |
| Mar 17, 2026 | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | 4.76% | 880,000 |
| Mar 16, 2026 | 1.54 | 1.54 | 1.26 | 1.26 | 1.26 | -17.11% | 704,000 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 592,000 |
| Mar 12, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 672,000 |
| Mar 11, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 720,000 |
| 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 |