Wanka Online Inc. (HKG:1762)
Hong Kong
· Delayed Price · Currency is HKD 1.600
+0.120 (8.11%)
Apr 29, 2026, 4:08 PM HKT
Wanka Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.48 | 1.66 | 1.47 | 1.60 | 1.60 | 8.11% | 23,243,000 |
| Apr 28, 2026 | 1.53 | 1.54 | 1.43 | 1.48 | 1.48 | -3.27% | 13,267,000 |
| Apr 27, 2026 | 1.51 | 1.56 | 1.49 | 1.53 | 1.53 | 0.66% | 11,514,000 |
| Apr 24, 2026 | 1.54 | 1.55 | 1.39 | 1.52 | 1.52 | -1.30% | 27,360,000 |
| Apr 23, 2026 | 1.68 | 1.68 | 1.50 | 1.54 | 1.54 | -8.33% | 21,411,000 |
| Apr 22, 2026 | 1.63 | 1.72 | 1.57 | 1.68 | 1.68 | 3.70% | 8,756,000 |
| Apr 21, 2026 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 7,665,000 |
| Apr 20, 2026 | 1.72 | 1.77 | 1.67 | 1.68 | 1.68 | -4.00% | 10,510,000 |
| Apr 17, 2026 | 1.73 | 1.81 | 1.72 | 1.75 | 1.75 | 1.16% | 8,321,000 |
| Apr 16, 2026 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 4.22% | 7,460,000 |
| Apr 15, 2026 | 1.68 | 1.73 | 1.66 | 1.66 | 1.66 | -1.19% | 2,811,000 |
| Apr 14, 2026 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 3.07% | 4,110,000 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -4.12% | 12,506,000 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 12,966,000 |
| Apr 9, 2026 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.44% | 7,530,000 |
| Apr 8, 2026 | 1.74 | 1.86 | 1.73 | 1.80 | 1.80 | 6.51% | 11,264,000 |
| Apr 2, 2026 | 1.76 | 1.80 | 1.65 | 1.69 | 1.69 | -5.59% | 12,511,000 |
| Apr 1, 2026 | 1.67 | 1.82 | 1.67 | 1.79 | 1.79 | 9.82% | 13,590,000 |
| Mar 31, 2026 | 1.73 | 1.74 | 1.63 | 1.63 | 1.63 | -4.12% | 8,645,000 |
| Mar 30, 2026 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | -3.41% | 6,755,000 |
| Mar 27, 2026 | 1.71 | 1.85 | 1.67 | 1.76 | 1.76 | 2.92% | 10,737,000 |
| Mar 26, 2026 | 1.95 | 1.95 | 1.66 | 1.71 | 1.71 | -12.31% | 29,616,000 |
| Mar 25, 2026 | 1.95 | 1.99 | 1.88 | 1.95 | 1.95 | 1.04% | 8,840,000 |
| Mar 24, 2026 | 1.90 | 1.95 | 1.86 | 1.93 | 1.93 | 5.46% | 8,626,000 |
| Mar 23, 2026 | 1.98 | 2.03 | 1.80 | 1.83 | 1.83 | -8.04% | 26,731,000 |
| Mar 20, 2026 | 2.06 | 2.13 | 1.97 | 1.99 | 1.99 | -5.24% | 18,035,000 |
| Mar 19, 2026 | 2.15 | 2.21 | 2.07 | 2.10 | 2.10 | -4.11% | 13,206,000 |
| Mar 18, 2026 | 2.22 | 2.31 | 2.17 | 2.19 | 2.19 | -3.52% | 28,241,000 |
| Mar 17, 2026 | 2.10 | 2.28 | 2.08 | 2.27 | 2.27 | 9.13% | 16,057,000 |
| Mar 16, 2026 | 1.99 | 2.17 | 1.98 | 2.08 | 2.08 | 4.52% | 22,591,000 |
| Mar 13, 2026 | 2.00 | 2.15 | 1.90 | 1.99 | 1.99 | -1.97% | 58,614,000 |
| Mar 11, 2026 | 1.92 | 2.11 | 1.83 | 2.03 | 2.03 | 8.56% | 30,514,000 |
| Mar 10, 2026 | 1.79 | 1.98 | 1.76 | 1.87 | 1.87 | 7.47% | 35,391,000 |
| Mar 9, 2026 | 1.65 | 1.76 | 1.65 | 1.74 | 1.74 | 1.75% | 10,233,500 |
| Mar 6, 2026 | 1.80 | 1.83 | 1.70 | 1.71 | 1.71 | -5.52% | 10,636,500 |
| Mar 5, 2026 | 1.69 | 1.84 | 1.65 | 1.81 | 1.81 | 11.73% | 15,166,000 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.58 | 1.62 | 1.62 | -11.48% | 26,904,000 |
| Mar 3, 2026 | 1.92 | 1.97 | 1.80 | 1.83 | 1.83 | -4.69% | 18,403,100 |
| Mar 2, 2026 | 1.85 | 1.92 | 1.72 | 1.92 | 1.92 | 1.05% | 30,836,000 |
| Feb 27, 2026 | 1.90 | 2.04 | 1.88 | 1.90 | 1.90 | - | 24,530,000 |
| Feb 26, 2026 | 1.72 | 1.96 | 1.72 | 1.90 | 1.90 | 12.43% | 24,657,000 |
| Feb 25, 2026 | 1.67 | 1.75 | 1.67 | 1.69 | 1.69 | 1.20% | 10,797,000 |
| Feb 24, 2026 | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -4.02% | 11,375,140 |
| Feb 23, 2026 | 1.76 | 1.85 | 1.72 | 1.74 | 1.74 | -1.69% | 13,206,000 |
| Feb 20, 2026 | 1.68 | 1.87 | 1.68 | 1.77 | 1.77 | 5.36% | 23,035,000 |
| Feb 16, 2026 | 1.69 | 1.75 | 1.59 | 1.68 | 1.68 | - | 17,192,000 |
| Feb 13, 2026 | 1.65 | 1.82 | 1.64 | 1.68 | 1.68 | -0.59% | 36,399,000 |
| Feb 12, 2026 | 1.52 | 1.72 | 1.50 | 1.69 | 1.69 | 10.46% | 32,350,000 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 51,258,000 |
| Feb 10, 2026 | 1.30 | 1.58 | 1.30 | 1.56 | 1.56 | 20.00% | 44,478,000 |
| Feb 9, 2026 | 1.28 | 1.39 | 1.28 | 1.30 | 1.30 | 4.00% | 25,584,000 |
| Feb 6, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | - | 9,540,000 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | - | 11,969,000 |
| Feb 4, 2026 | 1.28 | 1.32 | 1.23 | 1.25 | 1.25 | -2.34% | 10,448,000 |
| Feb 3, 2026 | 1.23 | 1.31 | 1.16 | 1.28 | 1.28 | 4.07% | 19,576,000 |
| Feb 2, 2026 | 1.26 | 1.38 | 1.20 | 1.23 | 1.23 | - | 29,780,000 |
| Jan 30, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -2.38% | 13,708,000 |
| Jan 29, 2026 | 1.21 | 1.31 | 1.20 | 1.26 | 1.26 | 2.44% | 15,550,000 |
| Jan 28, 2026 | 1.23 | 1.35 | 1.22 | 1.23 | 1.23 | - | 28,872,000 |
| Jan 27, 2026 | 1.27 | 1.33 | 1.20 | 1.23 | 1.23 | -3.15% | 27,733,000 |
| Jan 26, 2026 | 1.13 | 1.31 | 1.08 | 1.27 | 1.27 | 12.39% | 48,382,000 |
| Jan 23, 2026 | 0.98 | 1.13 | 0.98 | 1.13 | 1.13 | 25.56% | 84,109,000 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -6.25% | 11,138,000 |
| Jan 21, 2026 | 0.85 | 0.96 | 0.85 | 0.96 | 0.96 | 10.34% | 16,669,000 |
| Jan 20, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -2.25% | 6,097,000 |
| Jan 19, 2026 | 0.91 | 0.96 | 0.86 | 0.89 | 0.89 | -2.20% | 13,133,000 |
| Jan 16, 2026 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.25% | 5,702,000 |
| Jan 15, 2026 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | 3.49% | 12,796,000 |
| Jan 14, 2026 | 0.91 | 0.92 | 0.85 | 0.86 | 0.86 | -5.49% | 29,246,000 |
| Jan 13, 2026 | 0.94 | 0.98 | 0.91 | 0.91 | 0.91 | -1.09% | 20,387,000 |
| Jan 12, 2026 | 0.85 | 0.95 | 0.85 | 0.92 | 0.92 | 12.20% | 40,960,000 |
| Jan 9, 2026 | 0.80 | 0.83 | 0.79 | 0.82 | 0.82 | 3.80% | 18,889,000 |
| Jan 8, 2026 | 0.77 | 0.80 | 0.75 | 0.79 | 0.79 | 2.60% | 9,029,000 |
| Jan 7, 2026 | 0.81 | 0.85 | 0.76 | 0.77 | 0.77 | -7.23% | 26,310,000 |
| Jan 6, 2026 | 0.75 | 0.86 | 0.73 | 0.83 | 0.83 | 10.67% | 35,048,000 |
| Jan 5, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 8.70% | 12,857,000 |
| Jan 2, 2026 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -6.76% | 10,338,000 |
| Dec 31, 2025 | 0.68 | 0.75 | 0.67 | 0.74 | 0.74 | 8.82% | 14,537,000 |
| Dec 30, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 3,691,000 |
| Dec 29, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | - | 6,336,930 |
| Dec 24, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -2.78% | 4,930,000 |
| Dec 23, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 1.41% | 7,371,000 |
| Dec 22, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | -1.39% | 5,475,000 |
| Dec 19, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | - | 13,064,000 |
| Dec 18, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 1.41% | 9,023,000 |
| Dec 17, 2025 | 0.71 | 0.72 | 0.69 | 0.71 | 0.71 | - | 3,015,000 |
| Dec 16, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -1.39% | 8,813,000 |
| Dec 15, 2025 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 1.41% | 13,001,000 |
| Dec 12, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 4.41% | 12,970,000 |
| Dec 11, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -5.56% | 6,565,000 |
| Dec 10, 2025 | 0.71 | 0.73 | 0.67 | 0.72 | 0.72 | 1.41% | 11,654,000 |
| Dec 9, 2025 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -2.74% | 3,912,000 |
| Dec 8, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | - | 5,329,000 |
| Dec 5, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -2.67% | 12,782,000 |
| Dec 4, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 1.35% | 5,586,000 |
| Dec 3, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -2.63% | 4,765,000 |
| Dec 2, 2025 | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 7,754,000 |
| Dec 1, 2025 | 0.74 | 0.76 | 0.71 | 0.75 | 0.75 | 2.74% | 8,104,000 |
| Nov 28, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | 2.82% | 5,444,000 |
| Nov 27, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -2.74% | 2,509,000 |