Wanda Hotel Development Company Limited - 0169.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.64	0.66	0.66	0.66	0.64	3.54M
September 04, 2025	0.65	0.65	0.65	0.65	0.63	686,000
September 03, 2025	0.63	0.64	0.64	0.65	0.63	946,000
September 02, 2025	0.62	0.63	0.63	0.64	0.62	1.94M
September 01, 2025	0.64	0.63	0.63	0.64	0.62	4.06M
August 29, 2025	0.67	0.64	0.64	0.67	0.61	14.27M
August 28, 2025	0.68	0.67	0.67	0.68	0.66	1.79M
August 27, 2025	0.68	0.67	0.67	0.68	0.66	5.02M
August 26, 2025	0.63	0.69	0.69	0.69	0.63	6.39M
August 25, 2025	0.61	0.63	0.63	0.63	0.61	2.5M
August 22, 2025	0.61	0.62	0.62	0.62	0.6	683,000
August 21, 2025	0.61	0.62	0.62	0.62	0.6	1.73M
August 20, 2025	0.61	0.62	0.62	0.62	0.6	1.23M
August 19, 2025	0.61	0.62	0.62	0.62	0.61	956,000
August 18, 2025	0.62	0.62	0.62	0.62	0.61	1.93M
August 15, 2025	0.61	0.61	0.61	0.62	0.6	5.77M
August 14, 2025	0.62	0.61	0.61	0.63	0.61	2.3M
August 13, 2025	0.62	0.62	0.62	0.62	0.61	1.52M
August 12, 2025	0.62	0.61	0.61	0.62	0.61	5.26M
August 11, 2025	0.63	0.63	0.63	0.63	0.62	1.82M
August 08, 2025	0.64	0.64	0.64	0.64	0.63	2.2M
August 07, 2025	0.64	0.64	0.64	0.64	0.63	337,000
August 06, 2025	0.63	0.64	0.64	0.64	0.63	1.18M
August 05, 2025	0.63	0.64	0.64	0.64	0.62	1.49M
August 04, 2025	0.62	0.62	0.62	0.63	0.62	1.39M
August 01, 2025	0.63	0.63	0.63	0.64	0.62	1.87M
July 31, 2025	0.63	0.64	0.64	0.64	0.62	3.67M
July 30, 2025	0.64	0.63	0.63	0.65	0.63	1.61M
July 29, 2025	0.65	0.64	0.64	0.65	0.62	4.36M
July 28, 2025	0.66	0.65	0.65	0.66	0.64	1.35M
July 25, 2025	0.66	0.66	0.66	0.66	0.64	1.31M
July 24, 2025	0.66	0.66	0.66	0.66	0.64	2.11M
July 23, 2025	0.67	0.66	0.66	0.68	0.64	5.75M
July 22, 2025	0.7	0.66	0.66	0.7	0.64	12.76M
July 21, 2025	0.74	0.71	0.71	0.74	0.69	10.42M
July 18, 2025	0.73	0.71	0.71	0.74	0.7	14.14M
July 17, 2025	0.72	0.71	0.71	0.73	0.71	8.16M
July 16, 2025	0.71	0.71	0.71	0.72	0.7	2.78M
July 15, 2025	0.71	0.7	0.7	0.73	0.7	12.27M
July 14, 2025	0.71	0.71	0.71	0.71	0.69	2.64M
July 11, 2025	0.73	0.71	0.71	0.73	0.7	7.88M
July 10, 2025	0.74	0.73	0.73	0.75	0.71	2.19M
July 09, 2025	0.72	0.74	0.74	0.74	0.72	2.79M
July 08, 2025	0.72	0.73	0.73	0.74	0.71	2.93M
July 07, 2025	0.75	0.74	0.74	0.76	0.71	4.67M
July 04, 2025	0.69	0.75	0.75	0.77	0.69	13.56M
July 03, 2025	0.66	0.69	0.69	0.69	0.66	8.19M
July 02, 2025	0.63	0.66	0.66	0.66	0.62	14.05M
June 30, 2025	0.63	0.63	0.63	0.63	0.62	1.38M
June 27, 2025	0.62	0.63	0.63	0.64	0.61	6.65M
June 26, 2025	0.62	0.61	0.61	0.62	0.61	1.25M
June 25, 2025	0.6	0.62	0.62	0.62	0.6	7.39M
June 24, 2025	0.63	0.6	0.6	0.64	0.6	14.33M
June 23, 2025	0.62	0.62	0.62	0.62	0.6	10.52M
June 20, 2025	0.63	0.62	0.62	0.63	0.61	10.57M
June 19, 2025	0.64	0.63	0.63	0.64	0.62	2.12M
June 18, 2025	0.64	0.64	0.64	0.64	0.63	4.18M
June 17, 2025	0.65	0.64	0.64	0.65	0.62	9.11M
June 16, 2025	0.65	0.65	0.65	0.65	0.64	6.94M
June 13, 2025	0.67	0.66	0.66	0.67	0.64	6.27M

Wanda Hotel Development Company Limited (0169.HK) HKSE