Wai Chi Holdings Company Limited (HKG:1305)
Hong Kong
· Delayed Price · Currency is HKD 0.530
-0.040 (-7.02%)
Apr 29, 2026, 4:08 PM HKT
Wai Chi Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -7.02% | 1,454,000 |
| Apr 28, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 161,000 |
| Apr 27, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 248,000 |
| Apr 24, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 269,000 |
| Apr 23, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.64% | 180,000 |
| Apr 22, 2026 | 0.62 | 0.62 | 0.57 | 0.61 | 0.61 | 1.67% | 92,000 |
| Apr 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 78,000 |
| Apr 17, 2026 | 0.60 | 0.62 | 0.55 | 0.62 | 0.62 | - | 96,000 |
| Apr 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 10,000 |
| Apr 15, 2026 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | -6.15% | 178,000 |
| Apr 14, 2026 | 0.66 | 0.66 | 0.60 | 0.65 | 0.65 | -1.52% | 430,000 |
| Apr 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 10, 2026 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 1.54% | 58,000 |
| Apr 9, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -5.80% | 284,000 |
| Apr 8, 2026 | 0.66 | 0.70 | 0.65 | 0.69 | 0.69 | - | 305,000 |
| Apr 2, 2026 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | -5.48% | 32,000 |
| Apr 1, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Mar 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 30, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 7.25% | 1,000 |
| Mar 26, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -5.48% | 112,000 |
| Mar 25, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 20, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 19, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 18, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 17, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 16, 2026 | 0.75 | 0.75 | 0.69 | 0.73 | 0.73 | -1.35% | 16,000 |
| Mar 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 50,000 |
| Mar 12, 2026 | 0.72 | 0.74 | 0.68 | 0.74 | 0.74 | 2.78% | 402,000 |
| Mar 11, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 71,000 |
| Mar 10, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.00% | 47,000 |
| Mar 9, 2026 | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | -5.06% | 146,000 |
| Mar 6, 2026 | 0.84 | 0.89 | 0.79 | 0.79 | 0.79 | -4.82% | 62,000 |
| Mar 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Mar 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 3, 2026 | 0.84 | 0.84 | 0.76 | 0.84 | 0.84 | 1.20% | 3,000 |
| Mar 2, 2026 | 0.87 | 0.87 | 0.77 | 0.83 | 0.83 | -11.70% | 47,000 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.30% | 2,000 |
| Feb 26, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -3.19% | 50,000 |
| Feb 25, 2026 | 0.95 | 0.98 | 0.85 | 0.94 | 0.94 | -5.05% | 60,000 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 13.79% | 1,000 |
| Feb 23, 2026 | 0.89 | 0.99 | 0.87 | 0.87 | 0.87 | -2.25% | 57,000 |
| Feb 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 16, 2026 | 0.84 | 0.89 | 0.80 | 0.89 | 0.89 | 9.88% | 32,000 |
| Feb 13, 2026 | 0.90 | 0.90 | 0.82 | 0.81 | 0.81 | -3.57% | 29,000 |
| Feb 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 11, 2026 | 0.90 | 0.92 | 0.84 | 0.84 | 0.84 | -3.45% | 439,000 |
| Feb 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Feb 9, 2026 | 0.89 | 0.89 | 0.89 | 0.87 | 0.87 | -3.33% | 19,000 |
| Feb 6, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 13.92% | 2,000 |
| Feb 5, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,000 |
| Feb 4, 2026 | 0.82 | 0.85 | 0.78 | 0.79 | 0.79 | -3.66% | 19,000 |
| Feb 3, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 9.33% | 16,000 |
| Feb 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Jan 30, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -6.33% | 3,000 |
| Jan 29, 2026 | 0.79 | 0.79 | 0.73 | 0.79 | 0.79 | - | 39,000 |
| Jan 28, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Jan 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 1,000 |
| Jan 26, 2026 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 2.63% | 6,000 |
| Jan 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jan 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 7.04% | 1,000 |
| Jan 21, 2026 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -6.58% | 41,000 |
| Jan 20, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 7,000 |
| Jan 19, 2026 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.63% | 4,000 |
| Jan 16, 2026 | 0.73 | 0.73 | 0.73 | 0.71 | 0.71 | - | 1,000 |
| Jan 15, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -5.33% | 4,000 |
| Jan 14, 2026 | 0.75 | 0.75 | 0.68 | 0.75 | 0.75 | - | 361,000 |
| Jan 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 1,000 |
| Jan 12, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 3,000 |
| Jan 9, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 2,000 |
| Jan 8, 2026 | 0.71 | 0.72 | 0.65 | 0.72 | 0.72 | 1.41% | 11,000 |
| Jan 7, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jan 6, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 6,000 |
| Jan 5, 2026 | 0.69 | 0.70 | 0.66 | 0.70 | 0.70 | 2.94% | 203,000 |
| Jan 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 29, 2025 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | - | 6,000 |
| Dec 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Dec 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Dec 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 17, 2025 | 0.69 | 0.70 | 0.64 | 0.69 | 0.69 | - | 14,000 |
| Dec 16, 2025 | 0.65 | 0.69 | 0.63 | 0.69 | 0.69 | 2.99% | 75,000 |
| Dec 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 9, 2025 | 0.67 | 0.68 | 0.62 | 0.67 | 0.67 | 8.06% | 184,000 |
| Dec 8, 2025 | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -6.06% | 30,000 |
| Dec 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 4, 2025 | 0.63 | 0.66 | 0.60 | 0.66 | 0.66 | - | 164,000 |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 7,000 |
| Dec 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |