WellCell Holdings Co., Limited (HKG:2477)
Hong Kong
· Delayed Price · Currency is HKD 13.04
-2.82 (-17.78%)
At close: Dec 5, 2025
WellCell Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 15.97 | 12.95 | 13.04 | 13.04 | -17.78% | 5,131,200 |
| Dec 4, 2025 | 15.78 | 16.28 | 15.70 | 15.86 | 15.86 | 0.51% | 3,957,600 |
| Dec 3, 2025 | 15.20 | 15.80 | 15.10 | 15.78 | 15.78 | 2.87% | 3,154,401 |
| Dec 2, 2025 | 14.89 | 15.40 | 14.86 | 15.34 | 15.34 | 3.02% | 3,011,200 |
| Dec 1, 2025 | 14.30 | 15.04 | 14.24 | 14.89 | 14.89 | 3.40% | 4,195,200 |
| Nov 28, 2025 | 14.00 | 14.40 | 13.98 | 14.40 | 14.40 | 3.00% | 2,241,600 |
| Nov 27, 2025 | 14.26 | 14.42 | 13.82 | 13.98 | 13.98 | -1.96% | 1,711,200 |
| Nov 26, 2025 | 13.24 | 14.49 | 13.04 | 14.26 | 14.26 | 7.87% | 8,513,600 |
| Nov 25, 2025 | 12.70 | 13.22 | 12.52 | 13.22 | 13.22 | 4.92% | 3,117,600 |
| Nov 24, 2025 | 12.70 | 12.83 | 12.30 | 12.60 | 12.60 | - | 3,754,400 |
| Nov 21, 2025 | 12.70 | 13.00 | 12.39 | 12.60 | 12.60 | -1.56% | 5,385,600 |
| Nov 20, 2025 | 12.31 | 12.84 | 12.06 | 12.80 | 12.80 | 3.98% | 5,034,400 |
| Nov 19, 2025 | 11.99 | 12.35 | 11.81 | 12.31 | 12.31 | 0.90% | 1,595,200 |
| Nov 18, 2025 | 11.48 | 12.25 | 11.32 | 12.20 | 12.20 | 6.27% | 4,390,400 |
| Nov 17, 2025 | 11.27 | 11.54 | 10.95 | 11.48 | 11.48 | 1.86% | 835,200 |
| Nov 14, 2025 | 11.90 | 11.95 | 11.17 | 11.27 | 11.27 | -5.21% | 896,800 |
| Nov 13, 2025 | 12.00 | 12.00 | 11.71 | 11.89 | 11.89 | 0.08% | 1,109,600 |
| Nov 12, 2025 | 12.09 | 12.27 | 11.79 | 11.88 | 11.88 | -2.06% | 1,673,600 |
| Nov 11, 2025 | 12.00 | 12.20 | 11.93 | 12.13 | 12.13 | 1.08% | 2,637,600 |
| Nov 10, 2025 | 12.13 | 12.48 | 11.89 | 12.00 | 12.00 | -1.15% | 4,448,000 |
| Nov 7, 2025 | 11.99 | 12.18 | 11.73 | 12.14 | 12.14 | 0.66% | 4,540,000 |
| Nov 6, 2025 | 12.06 | 12.28 | 11.91 | 12.06 | 12.06 | 0.17% | 4,390,000 |
| Nov 5, 2025 | 12.03 | 12.20 | 11.69 | 12.04 | 12.04 | 0.08% | 4,477,600 |
| Nov 4, 2025 | 12.50 | 12.60 | 11.77 | 12.03 | 12.03 | -3.76% | 2,863,796 |
| Nov 3, 2025 | 12.90 | 12.99 | 12.50 | 12.50 | 12.50 | -3.10% | 1,168,800 |
| Oct 31, 2025 | 12.79 | 12.90 | 12.51 | 12.90 | 12.90 | 0.78% | 2,027,200 |
| Oct 30, 2025 | 13.09 | 13.18 | 12.52 | 12.80 | 12.80 | -2.22% | 2,911,200 |
| Oct 28, 2025 | 13.43 | 13.50 | 12.81 | 13.09 | 13.09 | -2.53% | 2,418,400 |
| Oct 27, 2025 | 13.16 | 13.77 | 13.00 | 13.43 | 13.43 | 1.59% | 4,961,176 |
| Oct 24, 2025 | 12.69 | 13.46 | 12.64 | 13.22 | 13.22 | 3.36% | 5,821,600 |
| Oct 23, 2025 | 12.36 | 12.80 | 12.29 | 12.79 | 12.79 | 2.57% | 5,404,000 |
| Oct 22, 2025 | 12.26 | 12.65 | 11.74 | 12.47 | 12.47 | 1.71% | 2,672,800 |
| Oct 21, 2025 | 11.50 | 12.60 | 11.44 | 12.26 | 12.26 | 6.52% | 5,740,000 |
| Oct 20, 2025 | 11.51 | 11.59 | 11.22 | 11.51 | 11.51 | 0.09% | 2,229,600 |
| Oct 17, 2025 | 11.54 | 11.89 | 11.24 | 11.50 | 11.50 | -1.03% | 1,701,200 |
| Oct 16, 2025 | 11.89 | 11.94 | 11.42 | 11.62 | 11.62 | -1.69% | 2,040,800 |
| Oct 15, 2025 | 11.69 | 11.94 | 11.58 | 11.82 | 11.82 | 0.34% | 2,431,200 |
| Oct 14, 2025 | 11.69 | 11.97 | 11.47 | 11.78 | 11.78 | 0.68% | 15,285,760 |
| Oct 13, 2025 | 11.48 | 11.80 | 11.14 | 11.70 | 11.70 | 0.17% | 7,758,400 |
| Oct 10, 2025 | 11.14 | 11.77 | 10.60 | 11.68 | 11.68 | 4.10% | 3,844,056 |
| Oct 9, 2025 | 11.00 | 11.52 | 10.82 | 11.22 | 11.22 | 2.09% | 3,347,574 |
| Oct 8, 2025 | 10.49 | 11.10 | 10.31 | 10.99 | 10.99 | 4.77% | 10,977,400 |
| Oct 6, 2025 | 9.90 | 10.49 | 9.70 | 10.49 | 10.49 | 5.43% | 8,608,200 |
| Oct 3, 2025 | 9.94 | 9.98 | 9.54 | 9.95 | 9.95 | -0.70% | 2,312,800 |
| Oct 2, 2025 | 10.30 | 10.30 | 9.66 | 10.02 | 10.02 | -2.72% | 3,387,200 |
| Sep 30, 2025 | 10.30 | 10.47 | 10.21 | 10.30 | 10.30 | - | 1,786,400 |
| Sep 29, 2025 | 10.29 | 10.60 | 10.25 | 10.30 | 10.30 | 0.10% | 2,095,200 |
| Sep 26, 2025 | 10.90 | 10.90 | 10.19 | 10.29 | 10.29 | -4.10% | 6,179,200 |
| Sep 25, 2025 | 10.70 | 10.89 | 10.49 | 10.73 | 10.73 | -0.19% | 2,000,000 |
| Sep 24, 2025 | 10.45 | 10.85 | 10.24 | 10.75 | 10.75 | 2.09% | 2,386,400 |
| Sep 23, 2025 | 10.27 | 10.67 | 10.19 | 10.53 | 10.53 | 2.33% | 1,970,800 |
| Sep 22, 2025 | 10.04 | 10.85 | 10.04 | 10.29 | 10.29 | 1.78% | 4,469,600 |
| Sep 19, 2025 | 10.50 | 10.76 | 9.99 | 10.11 | 10.11 | -4.17% | 2,968,400 |
| Sep 18, 2025 | 9.80 | 11.11 | 9.80 | 10.55 | 10.55 | 6.78% | 5,884,000 |
| Sep 17, 2025 | 9.23 | 9.90 | 9.16 | 9.88 | 9.88 | 7.04% | 3,864,840 |
| Sep 16, 2025 | 9.20 | 9.35 | 9.10 | 9.23 | 9.23 | -0.22% | 4,437,000 |
| Sep 15, 2025 | 9.19 | 9.34 | 8.64 | 9.25 | 9.25 | 0.22% | 5,916,800 |
| Sep 12, 2025 | 9.00 | 9.27 | 8.78 | 9.23 | 9.23 | 2.33% | 7,785,000 |
| Sep 11, 2025 | 9.15 | 9.38 | 8.70 | 9.02 | 9.02 | -1.42% | 5,059,200 |
| Sep 10, 2025 | 8.61 | 9.29 | 8.51 | 9.15 | 9.15 | 6.27% | 5,626,400 |
| Sep 9, 2025 | 7.90 | 8.63 | 7.89 | 8.61 | 8.61 | 8.99% | 7,492,400 |
| Sep 8, 2025 | 7.44 | 7.90 | 7.34 | 7.90 | 7.90 | 5.61% | 4,676,000 |
| Sep 5, 2025 | 7.32 | 7.50 | 7.12 | 7.48 | 7.48 | 2.19% | 6,092,000 |
| Sep 4, 2025 | 7.00 | 7.33 | 6.86 | 7.32 | 7.32 | 4.57% | 6,753,600 |
| Sep 3, 2025 | 6.94 | 7.17 | 6.92 | 7.00 | 7.00 | 0.86% | 18,698,400 |
| Sep 2, 2025 | 6.99 | 7.20 | 6.88 | 6.94 | 6.94 | -0.72% | 1,924,800 |
| Sep 1, 2025 | 7.15 | 7.15 | 6.70 | 6.99 | 6.99 | -3.05% | 7,236,800 |
| Aug 29, 2025 | 7.25 | 7.35 | 7.05 | 7.21 | 7.21 | -0.55% | 1,996,800 |
| Aug 28, 2025 | 7.27 | 7.40 | 7.11 | 7.25 | 7.25 | -0.28% | 1,948,000 |
| Aug 27, 2025 | 7.16 | 7.33 | 7.16 | 7.27 | 7.27 | 1.68% | 4,131,020 |
| Aug 26, 2025 | 7.15 | 7.34 | 7.13 | 7.15 | 7.15 | -0.83% | 2,538,400 |
| Aug 25, 2025 | 7.20 | 7.48 | 6.95 | 7.21 | 7.21 | 0.14% | 2,823,200 |
| Aug 22, 2025 | 7.44 | 7.54 | 7.13 | 7.20 | 7.20 | -3.23% | 2,699,200 |
| Aug 21, 2025 | 7.50 | 7.54 | 7.35 | 7.44 | 7.44 | -0.80% | 2,882,400 |
| Aug 20, 2025 | 7.62 | 7.75 | 7.40 | 7.50 | 7.50 | -1.57% | 8,960,000 |
| Aug 19, 2025 | 7.60 | 7.76 | 7.54 | 7.62 | 7.62 | -0.91% | 7,434,996 |
| Aug 18, 2025 | 7.54 | 7.87 | 7.54 | 7.69 | 7.69 | 0.52% | 4,268,000 |
| Aug 15, 2025 | 7.48 | 7.78 | 7.47 | 7.65 | 7.65 | 1.73% | 5,316,800 |
| Aug 14, 2025 | 7.51 | 7.70 | 7.43 | 7.52 | 7.52 | -0.53% | 3,966,400 |
| Aug 13, 2025 | 7.50 | 7.68 | 7.46 | 7.56 | 7.56 | 0.80% | 2,556,000 |
| Aug 12, 2025 | 7.42 | 7.69 | 7.42 | 7.50 | 7.50 | 0.54% | 999,600 |
| Aug 11, 2025 | 7.46 | 7.76 | 7.40 | 7.46 | 7.46 | - | 2,803,200 |
| Aug 8, 2025 | 7.64 | 7.69 | 7.45 | 7.46 | 7.46 | -2.36% | 2,317,600 |
| Aug 7, 2025 | 7.71 | 7.77 | 7.49 | 7.64 | 7.64 | -0.91% | 1,373,000 |
| Aug 6, 2025 | 7.55 | 7.99 | 7.50 | 7.71 | 7.71 | 1.72% | 3,664,000 |
| Aug 5, 2025 | 7.52 | 7.72 | 7.43 | 7.58 | 7.58 | 0.80% | 1,076,000 |
| Aug 4, 2025 | 7.50 | 7.71 | 7.44 | 7.52 | 7.52 | 0.27% | 1,030,400 |
| Aug 1, 2025 | 8.06 | 8.16 | 7.48 | 7.50 | 7.50 | -7.64% | 2,856,000 |
| Jul 31, 2025 | 7.93 | 8.43 | 7.93 | 8.12 | 8.12 | -4.25% | 3,685,600 |
| Jul 30, 2025 | 8.49 | 8.55 | 8.25 | 8.48 | 8.48 | -1.05% | 2,312,800 |
| Jul 29, 2025 | 8.56 | 8.59 | 8.40 | 8.57 | 8.57 | -0.46% | 1,060,000 |
| Jul 28, 2025 | 8.40 | 8.73 | 8.32 | 8.61 | 8.61 | 2.01% | 1,483,200 |
| Jul 25, 2025 | 8.80 | 8.95 | 8.38 | 8.44 | 8.44 | -4.09% | 2,828,200 |
| Jul 24, 2025 | 9.12 | 9.69 | 8.80 | 8.80 | 8.80 | -3.51% | 4,556,000 |
| Jul 23, 2025 | 8.74 | 9.60 | 8.64 | 9.12 | 9.12 | 4.35% | 8,700,180 |
| Jul 22, 2025 | 8.51 | 8.80 | 7.86 | 8.74 | 8.74 | 18.11% | 13,020,700 |
| Jul 21, 2025 | 7.63 | 7.63 | 5.78 | 7.40 | 7.40 | -6.57% | 16,384,000 |
| Jul 18, 2025 | 8.08 | 8.56 | 7.76 | 7.92 | 7.92 | -2.94% | 6,647,200 |
| Jul 17, 2025 | 7.49 | 8.27 | 7.49 | 8.16 | 8.16 | 8.37% | 3,291,200 |
| Jul 16, 2025 | 7.44 | 7.85 | 7.38 | 7.53 | 7.53 | 0.13% | 8,643,200 |