Wenye Group Holdings Limited (HKG:1802)
Hong Kong
· Delayed Price · Currency is HKD 0.0450
+0.0020 (4.65%)
Dec 3, 2025, 2:54 PM HKT
Wenye Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 1,362,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 1,366,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 288,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 618,000 |
| Nov 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.82% | 2,796,000 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 1,064,000 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 1,176,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.08% | 10,888,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.89% | 2,614,000 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 272,000 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 390,000 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 296,000 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 320,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 134,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 740,000 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,240,000 |
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 10,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 184,000 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 28,000 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 52,000 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 696,000 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 704,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 582,000 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 176,000 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 2,000 |
| Oct 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.52% | 1,014,000 |
| Oct 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 850,000 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 594,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 114,000 |
| Oct 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 102,000 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,938,000 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,764,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 328,000 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,340,000 |
| Sep 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 776,000 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.42% | 1,894,000 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -5.88% | 12,614,000 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 382,000 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 880,000 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 3,596,000 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 336,000 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 366,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 506,000 |
| Sep 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 844,000 |
| Sep 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 504,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 202,000 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.70% | 1,540,000 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.05 | 0.05 | -1.82% | 84,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,150,000 |
| Sep 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 438,000 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.89% | 864,000 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,042,000 |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 1,348,000 |
| Sep 1, 2025 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | -1.79% | 23,938,000 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 9.80% | 4,872,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 974,000 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 2,416,000 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,258,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.41% | 1,250,000 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.89% | 358,000 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 1,282,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 590,000 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.78% | 902,000 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.51% | 152,000 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.39% | 602,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.36% | 1,896,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.67% | 8,150,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 2,146,000 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.32% | 4,510,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 248,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 1,098,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 336,000 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 352,000 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 578,000 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 18,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,016,000 |
| Jul 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.70% | 4,184,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.47% | 3,554,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 3,684,000 |
| Jul 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 25.00% | 6,994,000 |
| Jul 24, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 9.09% | 9,378,000 |
| Jul 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 6,490,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 4,514,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,720,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,734,000 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.70% | 25,934,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -36.21% | 33,828,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 952,000 |