Wan Kei Group Holdings Limited (HKG:1718)
Hong Kong
· Delayed Price · Currency is HKD 0.345
0.00 (0.00%)
Apr 30, 2026, 1:16 PM HKT
Wan Kei Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | - | 205,000 |
| Apr 29, 2026 | 0.35 | 0.35 | 0.31 | 0.35 | 0.35 | -1.43% | 1,290,000 |
| Apr 28, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 45,000 |
| Apr 27, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.47% | 135,000 |
| Apr 24, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -6.85% | 115,000 |
| Apr 23, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 165,000 |
| Apr 22, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 19,500 |
| Apr 21, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.35% | 70,000 |
| Apr 20, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 330,000 |
| Apr 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 245,000 |
| Apr 16, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 1.43% | 1,195,000 |
| Apr 15, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 235,000 |
| Apr 14, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 1.41% | 690,000 |
| Apr 13, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -4.05% | 3,075,000 |
| Apr 10, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 365,000 |
| Apr 9, 2026 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | 4.11% | 555,000 |
| Apr 8, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -3.95% | 455,000 |
| Apr 2, 2026 | 0.37 | 0.41 | 0.36 | 0.38 | 0.38 | 1.33% | 335,000 |
| Apr 1, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 695,000 |
| Mar 31, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.60% | 615,000 |
| Mar 30, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 290,000 |
| Mar 27, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.82% | 200,000 |
| Mar 26, 2026 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 1,905,000 |
| Mar 25, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 70,000 |
| Mar 24, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -2.35% | 110,000 |
| Mar 23, 2026 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 1.19% | 580,000 |
| Mar 20, 2026 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | 5.00% | 755,000 |
| Mar 19, 2026 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | -1.23% | 2,058,000 |
| Mar 18, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 165,000 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -7.87% | 380,000 |
| Mar 16, 2026 | 0.37 | 0.45 | 0.36 | 0.45 | 0.45 | 17.11% | 17,715,000 |
| Mar 13, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 95,000 |
| Mar 12, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 155,000 |
| Mar 11, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -4.94% | 505,000 |
| Mar 10, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.85% | 30,000 |
| Mar 9, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 395,000 |
| Mar 6, 2026 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 1.25% | 2,385,000 |
| Mar 5, 2026 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | - | 214,000 |
| Mar 4, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.98% | 540,000 |
| Mar 3, 2026 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -4.44% | 7,225,000 |
| Mar 2, 2026 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 4.65% | 1,313,000 |
| Feb 27, 2026 | 0.41 | 0.44 | 0.39 | 0.43 | 0.43 | 8.86% | 3,159,000 |
| Feb 26, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 330,000 |
| Feb 25, 2026 | 0.38 | 0.43 | 0.38 | 0.41 | 0.41 | 5.13% | 1,313,500 |
| Feb 24, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -4.88% | 830,000 |
| Feb 23, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 410,000 |
| Feb 20, 2026 | 0.45 | 0.46 | 0.39 | 0.41 | 0.41 | -15.46% | 3,965,000 |
| Feb 16, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.78% | 460,000 |
| Feb 13, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -1.10% | 715,000 |
| Feb 12, 2026 | 0.45 | 0.52 | 0.44 | 0.46 | 0.46 | 3.41% | 3,538,000 |
| Feb 11, 2026 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -9.28% | 1,196,000 |
| Feb 10, 2026 | 0.37 | 0.49 | 0.37 | 0.49 | 0.49 | 36.62% | 9,406,500 |
| Feb 9, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 14.52% | 1,751,500 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | - | 330,000 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 395,000 |
| Feb 4, 2026 | 0.33 | 0.39 | 0.32 | 0.33 | 0.33 | 15.79% | 4,635,000 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 80,000 |
| Feb 2, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 92,500 |
| Jan 30, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 2,050,000 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 240,000 |
| Jan 28, 2026 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | 1.67% | 740,000 |
| Jan 27, 2026 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | -6.25% | 1,792,000 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | -3.03% | 1,705,000 |
| Jan 23, 2026 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | -5.71% | 3,135,000 |
| Jan 22, 2026 | 0.25 | 0.41 | 0.24 | 0.35 | 0.35 | 50.21% | 33,665,500 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.22 | 0.23 | 0.23 | -8.63% | 1,985,000 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 1,189,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 263,500 |
| Jan 16, 2026 | 0.28 | 0.32 | 0.27 | 0.27 | 0.27 | 1.89% | 2,423,500 |
| Jan 15, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -1.85% | 172,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,335,000 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -12.90% | 1,260,000 |
| Jan 12, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 3.33% | 588,000 |
| Jan 9, 2026 | 0.28 | 0.31 | 0.26 | 0.30 | 0.30 | 7.14% | 7,745,500 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 130,000 |
| Jan 7, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | - | 1,835,000 |
| Jan 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 340,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 315,000 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 495,000 |
| Dec 31, 2025 | 0.30 | 0.32 | 0.27 | 0.28 | 0.28 | - | 20,000 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 35,000 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 235,000 |
| Dec 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 214,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 255,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 290,000 |
| Dec 19, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 370,000 |
| Dec 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 140,000 |
| Dec 17, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 465,000 |
| Dec 16, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 110,000 |
| Dec 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 45,000 |
| Dec 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.55% | 10,000 |
| Dec 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 30,000 |
| Dec 10, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -7.14% | 220,500 |
| Dec 9, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | - | 320,000 |
| Dec 8, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 12.90% | 585,000 |
| Dec 5, 2025 | 0.29 | 0.34 | 0.29 | 0.31 | 0.31 | 6.90% | 310,000 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 204,500 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 1,355,000 |
| Dec 2, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | 0.32 | -1.56% | 785,000 |
| Dec 1, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -7.25% | 815,000 |