WEILONG Delicious Global Holdings Ltd (HKG:9985)
Hong Kong
· Delayed Price · Currency is HKD 10.94
+0.02 (0.18%)
At close: Dec 5, 2025
HKG:9985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.84 | 10.94 | 10.51 | 10.92 | 10.92 | 1.30% | 3,471,400 |
| Dec 3, 2025 | 11.25 | 11.25 | 10.74 | 10.78 | 10.78 | -4.18% | 4,394,600 |
| Dec 2, 2025 | 11.57 | 11.57 | 11.24 | 11.25 | 11.25 | -1.92% | 1,107,400 |
| Dec 1, 2025 | 11.40 | 11.48 | 11.22 | 11.47 | 11.47 | 0.88% | 2,424,600 |
| Nov 28, 2025 | 11.35 | 11.43 | 11.21 | 11.37 | 11.37 | -0.09% | 1,281,600 |
| Nov 27, 2025 | 11.19 | 11.50 | 11.02 | 11.38 | 11.38 | 1.70% | 3,112,013 |
| Nov 26, 2025 | 11.34 | 11.34 | 11.10 | 11.19 | 11.19 | 0.63% | 1,241,600 |
| Nov 25, 2025 | 11.15 | 11.50 | 10.98 | 11.12 | 11.12 | 0.72% | 3,277,000 |
| Nov 24, 2025 | 10.95 | 11.18 | 10.74 | 11.04 | 11.04 | 0.82% | 3,077,600 |
| Nov 21, 2025 | 11.01 | 11.14 | 10.85 | 10.95 | 10.95 | -1.17% | 2,295,200 |
| Nov 20, 2025 | 11.40 | 11.46 | 10.91 | 11.08 | 11.08 | -1.69% | 2,434,400 |
| Nov 19, 2025 | 11.34 | 11.34 | 11.03 | 11.27 | 11.27 | 0.63% | 1,573,201 |
| Nov 18, 2025 | 11.59 | 11.59 | 11.09 | 11.20 | 11.20 | -2.35% | 1,907,954 |
| Nov 17, 2025 | 11.72 | 12.11 | 11.41 | 11.47 | 11.47 | -4.26% | 2,951,800 |
| Nov 14, 2025 | 12.01 | 12.14 | 11.84 | 11.98 | 11.98 | -0.25% | 2,202,919 |
| Nov 13, 2025 | 11.82 | 12.14 | 11.80 | 12.01 | 12.01 | 0.67% | 2,929,681 |
| Nov 12, 2025 | 12.18 | 12.30 | 11.82 | 11.93 | 11.93 | -0.67% | 4,352,440 |
| Nov 11, 2025 | 11.88 | 12.17 | 11.74 | 12.01 | 12.01 | 1.26% | 3,128,800 |
| Nov 10, 2025 | 11.10 | 12.31 | 11.04 | 11.86 | 11.86 | 8.11% | 13,051,600 |
| Nov 7, 2025 | 11.02 | 11.16 | 10.89 | 10.97 | 10.97 | -1.70% | 3,647,322 |
| Nov 6, 2025 | 11.29 | 11.37 | 11.00 | 11.16 | 11.16 | -1.15% | 3,608,600 |
| Nov 5, 2025 | 11.25 | 11.45 | 11.04 | 11.29 | 11.29 | 0.09% | 2,023,678 |
| Nov 4, 2025 | 11.50 | 11.55 | 11.20 | 11.28 | 11.28 | -1.83% | 2,420,200 |
| Nov 3, 2025 | 11.75 | 11.80 | 11.26 | 11.49 | 11.49 | -3.53% | 6,755,950 |
| Oct 31, 2025 | 11.80 | 11.99 | 11.71 | 11.91 | 11.91 | 1.62% | 2,792,722 |
| Oct 30, 2025 | 11.70 | 11.94 | 11.50 | 11.72 | 11.72 | 0.17% | 3,814,000 |
| Oct 28, 2025 | 11.62 | 11.80 | 11.37 | 11.70 | 11.70 | 1.74% | 5,132,522 |
| Oct 27, 2025 | 11.76 | 11.76 | 11.34 | 11.50 | 11.50 | -0.26% | 3,822,600 |
| Oct 24, 2025 | 11.50 | 11.86 | 11.49 | 11.53 | 11.53 | 0.61% | 4,416,200 |
| Oct 23, 2025 | 11.92 | 12.10 | 11.44 | 11.46 | 11.46 | -4.66% | 9,245,278 |
| Oct 22, 2025 | 12.40 | 12.40 | 12.02 | 12.02 | 12.02 | -1.15% | 1,767,000 |
| Oct 21, 2025 | 12.60 | 12.60 | 12.06 | 12.16 | 12.16 | -2.09% | 4,524,078 |
| Oct 20, 2025 | 12.23 | 12.61 | 12.12 | 12.42 | 12.42 | 1.64% | 2,957,235 |
| Oct 17, 2025 | 13.27 | 13.27 | 12.21 | 12.22 | 12.22 | -6.72% | 3,995,264 |
| Oct 16, 2025 | 12.88 | 13.65 | 12.72 | 13.10 | 13.10 | 2.99% | 10,233,500 |
| Oct 15, 2025 | 12.03 | 12.75 | 11.90 | 12.72 | 12.72 | 5.74% | 9,470,254 |
| Oct 14, 2025 | 12.11 | 12.34 | 11.86 | 12.03 | 12.03 | -0.58% | 5,421,716 |
| Oct 13, 2025 | 11.78 | 12.20 | 11.60 | 12.10 | 12.10 | 1.09% | 4,925,800 |
| Oct 10, 2025 | 11.75 | 12.43 | 11.70 | 11.97 | 11.97 | 3.28% | 10,321,610 |
| Oct 9, 2025 | 11.75 | 12.02 | 11.54 | 11.59 | 11.59 | -0.26% | 4,564,400 |
| Oct 8, 2025 | 11.89 | 12.18 | 11.56 | 11.62 | 11.62 | -2.27% | 1,540,000 |
| Oct 6, 2025 | 11.90 | 11.95 | 11.72 | 11.89 | 11.89 | -1.33% | 647,100 |
| Oct 3, 2025 | 12.03 | 12.10 | 11.90 | 12.05 | 12.05 | -0.50% | 794,800 |
| Oct 2, 2025 | 12.50 | 12.50 | 11.97 | 12.11 | 12.11 | -0.57% | 1,293,500 |
| Sep 30, 2025 | 12.32 | 12.35 | 11.97 | 12.18 | 12.18 | -1.14% | 3,864,991 |
| Sep 29, 2025 | 12.30 | 12.53 | 12.23 | 12.32 | 12.32 | 1.57% | 4,177,000 |
| Sep 26, 2025 | 12.22 | 12.46 | 12.08 | 12.13 | 12.13 | -0.57% | 2,783,485 |
| Sep 25, 2025 | 12.38 | 12.56 | 12.11 | 12.20 | 12.20 | -1.69% | 2,976,200 |
| Sep 24, 2025 | 12.63 | 12.65 | 12.30 | 12.41 | 12.41 | -1.74% | 4,574,956 |
| Sep 23, 2025 | 12.71 | 13.14 | 12.40 | 12.63 | 12.63 | -3.95% | 9,461,672 |
| Sep 22, 2025 | 12.91 | 13.15 | 12.45 | 13.15 | 13.15 | -0.15% | 4,171,478 |
| Sep 19, 2025 | 13.00 | 13.17 | 12.70 | 13.17 | 12.97 | 1.93% | 14,832,110 |
| Sep 18, 2025 | 13.49 | 13.49 | 12.77 | 12.92 | 12.73 | -2.34% | 4,297,500 |
| Sep 17, 2025 | 13.85 | 13.85 | 13.10 | 13.23 | 13.03 | -2.00% | 2,870,078 |
| Sep 16, 2025 | 13.38 | 13.62 | 13.35 | 13.50 | 13.30 | 1.05% | 3,246,800 |
| Sep 15, 2025 | 13.61 | 13.80 | 13.32 | 13.36 | 13.16 | -1.62% | 1,382,800 |
| Sep 12, 2025 | 13.38 | 13.81 | 13.38 | 13.58 | 13.38 | 1.34% | 3,933,576 |
| Sep 11, 2025 | 13.76 | 13.81 | 13.32 | 13.40 | 13.20 | -3.11% | 3,131,878 |
| Sep 10, 2025 | 13.94 | 14.20 | 13.50 | 13.83 | 13.62 | -0.79% | 4,014,200 |
| Sep 9, 2025 | 13.74 | 14.14 | 13.50 | 13.94 | 13.73 | 1.98% | 7,136,400 |
| Sep 8, 2025 | 12.69 | 14.00 | 12.69 | 13.67 | 13.46 | 7.64% | 15,216,350 |
| Sep 5, 2025 | 12.53 | 12.80 | 12.23 | 12.70 | 12.51 | 2.42% | 6,639,250 |
| Sep 4, 2025 | 12.63 | 12.71 | 12.20 | 12.40 | 12.21 | -1.90% | 7,296,400 |
| Sep 3, 2025 | 13.50 | 13.60 | 12.53 | 12.64 | 12.45 | -4.82% | 8,242,600 |
| Sep 2, 2025 | 13.06 | 13.41 | 12.91 | 13.28 | 13.08 | 2.08% | 5,092,000 |
| Sep 1, 2025 | 13.80 | 13.87 | 12.91 | 13.01 | 12.81 | -4.41% | 9,933,200 |
| Aug 29, 2025 | 13.22 | 13.78 | 13.21 | 13.61 | 13.41 | 2.95% | 5,970,008 |
| Aug 28, 2025 | 13.80 | 13.80 | 12.96 | 13.22 | 13.02 | -3.78% | 9,497,948 |
| Aug 27, 2025 | 14.40 | 14.40 | 13.66 | 13.74 | 13.53 | -3.85% | 6,932,835 |
| Aug 26, 2025 | 13.90 | 14.35 | 13.59 | 14.29 | 14.08 | 4.31% | 11,966,600 |
| Aug 25, 2025 | 13.62 | 14.06 | 13.39 | 13.70 | 13.49 | 0.74% | 9,715,457 |
| Aug 22, 2025 | 13.90 | 13.90 | 13.19 | 13.60 | 13.40 | -2.44% | 9,813,954 |
| Aug 21, 2025 | 13.29 | 13.98 | 12.98 | 13.94 | 13.73 | 7.15% | 12,677,060 |
| Aug 20, 2025 | 13.19 | 13.29 | 12.76 | 13.01 | 12.81 | 0.77% | 7,435,800 |
| Aug 19, 2025 | 13.24 | 13.25 | 12.76 | 12.91 | 12.72 | -2.20% | 10,253,000 |
| Aug 18, 2025 | 13.35 | 14.10 | 13.20 | 13.20 | 13.00 | -0.75% | 17,739,060 |
| Aug 15, 2025 | 12.71 | 13.50 | 12.71 | 13.30 | 13.10 | 9.83% | 32,154,500 |
| Aug 14, 2025 | 12.71 | 12.71 | 11.61 | 12.11 | 11.93 | -4.65% | 30,233,180 |
| Aug 13, 2025 | 13.10 | 13.36 | 12.51 | 12.70 | 12.51 | -3.50% | 9,351,974 |
| Aug 12, 2025 | 12.68 | 13.58 | 12.68 | 13.16 | 12.96 | 3.30% | 12,764,600 |
| Aug 11, 2025 | 12.81 | 12.98 | 12.62 | 12.74 | 12.55 | 0.63% | 5,037,600 |
| Aug 8, 2025 | 12.85 | 12.85 | 12.54 | 12.66 | 12.47 | - | 3,674,600 |
| Aug 7, 2025 | 12.42 | 12.88 | 12.30 | 12.66 | 12.47 | 1.93% | 7,647,217 |
| Aug 6, 2025 | 12.47 | 12.48 | 12.17 | 12.42 | 12.23 | -0.24% | 3,316,000 |
| Aug 5, 2025 | 12.32 | 12.47 | 12.19 | 12.45 | 12.26 | 1.14% | 4,613,800 |
| Aug 4, 2025 | 11.81 | 12.35 | 11.52 | 12.31 | 12.12 | 2.75% | 11,011,300 |
| Aug 1, 2025 | 11.86 | 12.06 | 11.78 | 11.98 | 11.80 | 1.70% | 5,460,400 |
| Jul 31, 2025 | 12.00 | 12.14 | 11.56 | 11.78 | 11.60 | -2.64% | 6,654,400 |
| Jul 30, 2025 | 12.06 | 12.20 | 11.94 | 12.10 | 11.92 | -0.49% | 6,037,600 |
| Jul 29, 2025 | 12.22 | 12.28 | 12.04 | 12.16 | 11.98 | -0.33% | 5,697,400 |
| Jul 28, 2025 | 12.70 | 12.70 | 12.14 | 12.20 | 12.02 | -2.40% | 5,986,822 |
| Jul 25, 2025 | 12.42 | 12.72 | 12.38 | 12.50 | 12.31 | 0.64% | 4,007,878 |
| Jul 24, 2025 | 12.30 | 12.46 | 12.20 | 12.42 | 12.23 | 0.98% | 4,103,078 |
| Jul 23, 2025 | 12.58 | 12.58 | 12.20 | 12.30 | 12.12 | -0.81% | 5,623,600 |
| Jul 22, 2025 | 12.56 | 12.58 | 12.22 | 12.40 | 12.21 | -0.80% | 5,159,200 |
| Jul 21, 2025 | 12.62 | 12.66 | 12.26 | 12.50 | 12.31 | -0.95% | 10,807,630 |
| Jul 18, 2025 | 12.88 | 12.88 | 12.56 | 12.62 | 12.43 | -1.56% | 7,080,106 |
| Jul 17, 2025 | 12.78 | 13.10 | 12.70 | 12.82 | 12.63 | 0.31% | 4,829,400 |
| Jul 16, 2025 | 12.62 | 12.90 | 12.54 | 12.78 | 12.59 | -0.31% | 8,097,280 |
| Jul 15, 2025 | 12.94 | 12.94 | 12.62 | 12.82 | 12.63 | -0.62% | 6,016,640 |