Wing Lee Development Construction Holdings Limited (HKG:9639)
Hong Kong
· Delayed Price · Currency is HKD 1.140
+0.010 (0.88%)
Apr 28, 2026, 3:54 PM HKT
HKG:9639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 65,000 |
| Apr 27, 2026 | 1.14 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 545,000 |
| Apr 24, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | - | 265,000 |
| Apr 23, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 330,000 |
| Apr 22, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 615,000 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 435,000 |
| Apr 20, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 390,000 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 95,000 |
| Apr 16, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | - | 25,000 |
| Apr 15, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | - | 575,000 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | - | 220,000 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 75,000 |
| Apr 10, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | - | 240,000 |
| Apr 9, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 190,000 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 120,000 |
| Apr 2, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 225,000 |
| Apr 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 31, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -1.82% | 60,000 |
| Mar 30, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | -2.65% | 185,000 |
| Mar 27, 2026 | 1.10 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 140,000 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 125,000 |
| Mar 25, 2026 | 1.13 | 1.15 | 1.04 | 1.13 | 1.13 | -1.74% | 855,000 |
| Mar 24, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 6.48% | 90,000 |
| Mar 23, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | - | 510,000 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 20,000 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 365,000 |
| Mar 18, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 3.92% | 60,000 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 16, 2026 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 55,000 |
| Mar 13, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 65,000 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -1.96% | 180,000 |
| Mar 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 10, 2026 | 0.98 | 1.06 | 0.98 | 1.02 | 1.02 | 3.03% | 390,000 |
| Mar 9, 2026 | 1.07 | 1.07 | 0.94 | 0.99 | 0.99 | -7.48% | 1,810,000 |
| Mar 6, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 30,000 |
| Mar 5, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 95,000 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 235,000 |
| Mar 3, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 325,000 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -6.84% | 660,000 |
| Feb 27, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 385,000 |
| Feb 26, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 85,000 |
| Feb 25, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | - | 130,000 |
| Feb 24, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 220,000 |
| Feb 23, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 35,000 |
| Feb 20, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 230,000 |
| Feb 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Feb 13, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 570,000 |
| Feb 12, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 2.63% | 825,000 |
| Feb 11, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 170,000 |
| Feb 10, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 200,000 |
| Feb 9, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 335,000 |
| Feb 6, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 70,000 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 75,000 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 445,000 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.09 | 1.15 | 1.15 | 3.60% | 190,000 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -2.63% | 420,000 |
| Jan 30, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 205,000 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 5,000 |
| Jan 28, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 170,000 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 315,000 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | -2.61% | 1,220,000 |
| Jan 23, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 220,000 |
| Jan 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 30,000 |
| Jan 21, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 305,000 |
| Jan 20, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 215,000 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 365,000 |
| Jan 16, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 130,000 |
| Jan 15, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 115,000 |
| Jan 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 160,000 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 140,000 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 350,000 |
| Jan 9, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 285,000 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -3.28% | 425,000 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 6, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 140,000 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.15 | 1.21 | 1.21 | 4.31% | 1,275,000 |
| Jan 2, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 430,000 |
| Dec 31, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 55,000 |
| Dec 30, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 165,000 |
| Dec 29, 2025 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 7.08% | 781,000 |
| Dec 24, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 15,000 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 415,000 |
| Dec 22, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 240,000 |
| Dec 19, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 60,000 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 150,000 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 900,000 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 215,000 |
| Dec 15, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 110,000 |
| Dec 12, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 705,000 |
| Dec 11, 2025 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 210,000 |
| Dec 10, 2025 | 1.15 | 1.16 | 1.15 | 1.17 | 1.17 | - | 55,000 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 205,000 |
| Dec 8, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 490,000 |
| Dec 5, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 275,000 |
| Dec 4, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 615,000 |
| Dec 3, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 770,000 |
| Dec 2, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 725,000 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 445,000 |
| Nov 28, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | - | 240,000 |
| Nov 27, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 305,000 |