Man Wah Holdings Limited (HKG:1999)
Hong Kong
· Delayed Price · Currency is HKD 4.540
-0.010 (-0.22%)
Mar 10, 2026, 11:14 AM HKT
Man Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.54 | 4.59 | 4.45 | 4.55 | 4.55 | -1.73% | 3,945,600 |
| Mar 6, 2026 | 4.60 | 4.63 | 4.48 | 4.63 | 4.63 | 1.76% | 2,333,286 |
| Mar 5, 2026 | 4.75 | 4.66 | 4.48 | 4.55 | 4.55 | -0.44% | 7,311,240 |
| Mar 4, 2026 | 4.82 | 4.82 | 4.48 | 4.57 | 4.57 | -3.18% | 9,685,600 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.68 | 4.72 | 4.72 | -3.87% | 8,270,000 |
| Mar 2, 2026 | 5.00 | 5.04 | 4.89 | 4.91 | 4.91 | -3.73% | 6,187,600 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.03 | 5.10 | 5.10 | 1.19% | 4,492,400 |
| Feb 26, 2026 | 5.08 | 5.20 | 5.02 | 5.04 | 5.04 | -0.59% | 8,647,600 |
| Feb 25, 2026 | 4.83 | 5.11 | 4.83 | 5.07 | 5.07 | 4.11% | 13,235,270 |
| Feb 24, 2026 | 4.91 | 4.91 | 4.79 | 4.87 | 4.87 | -0.81% | 3,142,400 |
| Feb 23, 2026 | 4.85 | 4.93 | 4.79 | 4.91 | 4.91 | 2.72% | 961,600 |
| Feb 20, 2026 | 5.03 | 5.03 | 4.77 | 4.78 | 4.78 | -4.97% | 5,488,080 |
| Feb 16, 2026 | 4.91 | 5.03 | 4.82 | 5.03 | 5.03 | 2.44% | 1,077,200 |
| Feb 13, 2026 | 4.94 | 5.00 | 4.85 | 4.91 | 4.91 | -0.81% | 3,402,028 |
| Feb 12, 2026 | 5.06 | 5.06 | 4.93 | 4.95 | 4.95 | -1.00% | 3,937,200 |
| Feb 11, 2026 | 4.96 | 5.09 | 4.92 | 5.00 | 5.00 | 0.81% | 4,698,000 |
| Feb 10, 2026 | 4.96 | 5.02 | 4.94 | 4.96 | 4.96 | - | 3,621,400 |
| Feb 9, 2026 | 5.03 | 5.04 | 4.91 | 4.96 | 4.96 | -0.60% | 3,835,202 |
| Feb 6, 2026 | 5.04 | 5.04 | 4.92 | 4.99 | 4.99 | - | 4,618,592 |
| Feb 5, 2026 | 5.03 | 5.07 | 4.90 | 4.99 | 4.99 | 0.60% | 3,550,562 |
| Feb 4, 2026 | 4.86 | 5.00 | 4.81 | 4.96 | 4.96 | 2.06% | 5,620,000 |
| Feb 3, 2026 | 4.80 | 4.88 | 4.66 | 4.86 | 4.86 | 2.75% | 4,225,414 |
| Feb 2, 2026 | 4.84 | 4.88 | 4.67 | 4.73 | 4.73 | -2.27% | 6,200,059 |
| Jan 30, 2026 | 5.01 | 5.04 | 4.82 | 4.84 | 4.84 | -3.39% | 4,558,496 |
| Jan 29, 2026 | 4.80 | 5.07 | 4.73 | 5.01 | 5.01 | 4.38% | 13,002,980 |
| Jan 28, 2026 | 4.73 | 4.84 | 4.71 | 4.80 | 4.80 | -0.21% | 3,843,244 |
| Jan 27, 2026 | 4.78 | 4.87 | 4.76 | 4.81 | 4.81 | 0.63% | 3,128,186 |
| Jan 26, 2026 | 4.68 | 4.82 | 4.66 | 4.78 | 4.78 | 2.14% | 8,100,042 |
| Jan 23, 2026 | 4.64 | 4.76 | 4.64 | 4.68 | 4.68 | 0.86% | 6,913,200 |
| Jan 22, 2026 | 4.53 | 4.67 | 4.53 | 4.64 | 4.64 | 1.98% | 4,464,928 |
| Jan 21, 2026 | 4.56 | 4.61 | 4.50 | 4.55 | 4.55 | -0.66% | 5,436,065 |
| Jan 20, 2026 | 4.51 | 4.61 | 4.50 | 4.58 | 4.58 | 1.55% | 3,388,000 |
| Jan 19, 2026 | 4.56 | 4.57 | 4.49 | 4.51 | 4.51 | -0.88% | 2,548,000 |
| Jan 16, 2026 | 4.66 | 4.74 | 4.54 | 4.55 | 4.55 | -2.15% | 5,406,271 |
| Jan 15, 2026 | 4.76 | 4.79 | 4.64 | 4.65 | 4.65 | -2.72% | 9,005,653 |
| Jan 14, 2026 | 4.88 | 4.95 | 4.75 | 4.78 | 4.78 | -2.65% | 22,176,050 |
| Jan 13, 2026 | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | 1.24% | 9,426,236 |
| Jan 12, 2026 | 4.68 | 4.87 | 4.67 | 4.85 | 4.85 | 3.63% | 7,609,200 |
| Jan 9, 2026 | 4.69 | 4.72 | 4.61 | 4.68 | 4.68 | -0.21% | 1,767,232 |
| Jan 8, 2026 | 4.65 | 4.70 | 4.52 | 4.69 | 4.69 | 1.74% | 6,825,687 |
| Jan 7, 2026 | 4.56 | 4.61 | 4.53 | 4.61 | 4.61 | 1.10% | 2,146,404 |
| Jan 6, 2026 | 4.61 | 4.64 | 4.52 | 4.56 | 4.56 | -1.94% | 8,098,433 |
| Jan 5, 2026 | 4.64 | 4.68 | 4.54 | 4.65 | 4.65 | 0.22% | 2,500,042 |
| Jan 2, 2026 | 4.61 | 4.65 | 4.57 | 4.64 | 4.64 | 1.53% | 1,057,200 |
| Dec 31, 2025 | 4.56 | 4.61 | 4.52 | 4.57 | 4.57 | 0.44% | 1,400,000 |
| Dec 30, 2025 | 4.63 | 4.65 | 4.51 | 4.55 | 4.55 | -1.73% | 5,798,602 |
| Dec 29, 2025 | 4.89 | 4.89 | 4.60 | 4.63 | 4.63 | -3.94% | 3,530,917 |
| Dec 24, 2025 | 4.89 | 4.89 | 4.79 | 4.82 | 4.82 | -1.23% | 907,615 |
| Dec 23, 2025 | 4.89 | 4.90 | 4.76 | 4.88 | 4.88 | 0.83% | 8,137,200 |
| Dec 22, 2025 | 4.77 | 4.88 | 4.65 | 4.84 | 4.84 | 1.89% | 9,823,600 |
| Dec 19, 2025 | 4.43 | 4.94 | 4.40 | 4.75 | 4.75 | 7.95% | 22,409,886 |
| Dec 18, 2025 | 4.41 | 4.44 | 4.34 | 4.40 | 4.40 | -0.23% | 2,832,800 |
| Dec 17, 2025 | 4.44 | 4.44 | 4.33 | 4.41 | 4.41 | - | 3,743,682 |
| Dec 16, 2025 | 4.55 | 4.55 | 4.38 | 4.41 | 4.41 | -2.65% | 6,604,819 |
| Dec 15, 2025 | 4.50 | 4.58 | 4.47 | 4.53 | 4.53 | -0.22% | 1,265,200 |
| Dec 12, 2025 | 4.53 | 4.55 | 4.48 | 4.54 | 4.54 | 1.11% | 1,848,962 |
| Dec 11, 2025 | 4.56 | 4.57 | 4.46 | 4.49 | 4.49 | -0.44% | 1,965,600 |
| Dec 10, 2025 | 4.54 | 4.54 | 4.46 | 4.51 | 4.51 | -0.44% | 2,594,400 |
| Dec 9, 2025 | 4.62 | 4.72 | 4.51 | 4.53 | 4.53 | -1.95% | 3,629,367 |
| Dec 8, 2025 | 4.69 | 4.78 | 4.59 | 4.62 | 4.62 | -0.86% | 6,520,823 |
| Dec 5, 2025 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -0.43% | 3,396,619 |
| Dec 4, 2025 | 4.67 | 4.74 | 4.62 | 4.68 | 4.68 | -0.21% | 2,704,941 |
| Dec 3, 2025 | 4.74 | 4.74 | 4.65 | 4.69 | 4.69 | -1.05% | 2,611,679 |
| Dec 2, 2025 | 4.71 | 4.80 | 4.71 | 4.74 | 4.74 | 0.64% | 2,766,901 |
| Dec 1, 2025 | 4.68 | 4.76 | 4.63 | 4.71 | 4.71 | -1.26% | 2,760,932 |
| Nov 28, 2025 | 4.75 | 4.79 | 4.72 | 4.77 | 4.62 | 0.21% | 2,359,600 |
| Nov 27, 2025 | 4.72 | 4.82 | 4.69 | 4.76 | 4.61 | -0.63% | 2,269,143 |
| Nov 26, 2025 | 4.75 | 4.83 | 4.72 | 4.79 | 4.64 | 0.84% | 2,399,564 |
| Nov 25, 2025 | 4.74 | 4.79 | 4.70 | 4.75 | 4.60 | 0.42% | 2,893,600 |
| Nov 24, 2025 | 4.80 | 4.85 | 4.72 | 4.73 | 4.58 | -0.84% | 2,170,400 |
| Nov 21, 2025 | 4.75 | 4.82 | 4.70 | 4.77 | 4.62 | -1.04% | 3,767,683 |
| Nov 20, 2025 | 4.85 | 4.88 | 4.78 | 4.82 | 4.67 | -0.41% | 6,765,600 |
| Nov 19, 2025 | 5.10 | 5.11 | 4.80 | 4.84 | 4.69 | -5.10% | 10,659,850 |
| Nov 18, 2025 | 5.18 | 5.29 | 5.05 | 5.10 | 4.94 | -1.92% | 12,446,760 |
| Nov 17, 2025 | 5.03 | 5.24 | 5.02 | 5.20 | 5.04 | 2.97% | 6,716,000 |
| Nov 14, 2025 | 5.16 | 5.16 | 4.99 | 5.05 | 4.89 | -0.98% | 3,342,083 |
| Nov 13, 2025 | 5.07 | 5.19 | 5.03 | 5.10 | 4.94 | 1.39% | 3,259,600 |
| Nov 12, 2025 | 4.93 | 5.05 | 4.93 | 5.03 | 4.87 | 0.40% | 4,233,726 |
| Nov 11, 2025 | 5.04 | 5.04 | 4.93 | 5.01 | 4.85 | -0.20% | 3,714,192 |
| Nov 10, 2025 | 4.80 | 5.02 | 4.75 | 5.02 | 4.86 | 4.58% | 7,334,622 |
| Nov 7, 2025 | 4.76 | 4.85 | 4.76 | 4.80 | 4.65 | 0.42% | 3,059,188 |
| Nov 6, 2025 | 4.87 | 4.87 | 4.73 | 4.78 | 4.63 | -0.62% | 2,358,685 |
| Nov 5, 2025 | 4.70 | 4.82 | 4.67 | 4.81 | 4.66 | 0.63% | 2,719,345 |
| Nov 4, 2025 | 4.86 | 4.90 | 4.77 | 4.78 | 4.63 | -2.25% | 5,306,000 |
| Nov 3, 2025 | 4.74 | 4.90 | 4.68 | 4.89 | 4.74 | 3.16% | 5,084,137 |
| Oct 31, 2025 | 4.77 | 4.79 | 4.70 | 4.74 | 4.59 | -1.25% | 3,463,200 |
| Oct 30, 2025 | 4.80 | 4.86 | 4.76 | 4.80 | 4.65 | 0.21% | 6,915,896 |
| Oct 28, 2025 | 4.86 | 4.88 | 4.74 | 4.79 | 4.64 | -2.24% | 4,576,646 |
| Oct 27, 2025 | 4.88 | 4.92 | 4.83 | 4.90 | 4.75 | 1.03% | 3,572,560 |
| Oct 24, 2025 | 4.85 | 4.87 | 4.79 | 4.85 | 4.70 | -0.21% | 5,984,200 |
| Oct 23, 2025 | 4.78 | 4.86 | 4.70 | 4.86 | 4.71 | 1.89% | 5,250,228 |
| Oct 22, 2025 | 4.60 | 4.78 | 4.55 | 4.77 | 4.62 | 3.70% | 17,548,000 |
| Oct 21, 2025 | 4.55 | 4.63 | 4.51 | 4.60 | 4.46 | 2.68% | 8,709,644 |
| Oct 20, 2025 | 4.51 | 4.59 | 4.48 | 4.48 | 4.34 | -0.67% | 3,064,400 |
| Oct 17, 2025 | 4.49 | 4.60 | 4.48 | 4.51 | 4.37 | -2.17% | 4,987,300 |
| Oct 16, 2025 | 4.46 | 4.62 | 4.46 | 4.61 | 4.47 | 1.32% | 4,875,394 |
| Oct 15, 2025 | 4.55 | 4.56 | 4.42 | 4.55 | 4.41 | 1.79% | 6,795,000 |
| Oct 14, 2025 | 4.42 | 4.57 | 4.42 | 4.47 | 4.33 | 1.13% | 8,737,200 |
| Oct 13, 2025 | 4.33 | 4.44 | 4.22 | 4.42 | 4.28 | -0.45% | 7,324,000 |
| Oct 10, 2025 | 4.30 | 4.50 | 4.24 | 4.44 | 4.30 | 2.78% | 13,122,180 |