Wai Yuen Tong Medicine Holdings Limited - 0897.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.42	0.39	0.39	0.42	0.39	218,130
December 03, 2025	0.41	0.4	0.4	0.41	0.4	230,000
December 02, 2025	0.42	0.41	0.41	0.42	0.41	275,000
December 01, 2025	0.41	0.42	0.42	0.42	0.41	52,500
November 28, 2025	0.41	0.41	0.41	0.41	0.41	140,000
November 27, 2025	0.41	0.41	0.41	0.41	0.41	10,000
November 26, 2025	0.42	0.44	0.45	0.45	0.39	618,000
November 25, 2025	0.42	0.42	0.42	0.42	0.41	20,430
November 24, 2025	0.43	0.42	0.42	0.43	0.41	608,990
November 21, 2025	0.42	0.43	0.43	0.49	0.42	96,625
November 20, 2025	0.41	0.46	0.46	0.47	0.41	85,000
November 19, 2025	0.45	0.41	0.41	0.45	0.41	125,000
November 18, 2025	0.45	0.45	0.45	0.45	0.45	0
November 17, 2025	0.46	0.45	0.45	0.46	0.45	170,504
November 14, 2025	0.46	0.46	0.46	0.46	0.45	381,364
November 13, 2025	0.49	0.46	0.46	0.49	0.46	2.81M
November 12, 2025	0.47	0.46	0.46	0.49	0.46	3.18M
November 11, 2025	0.44	0.44	0.44	0.44	0.44	20
November 10, 2025	0.44	0.44	0.44	0.44	0.44	0
November 07, 2025	0.44	0.44	0.44	0.44	0.44	55,286
November 06, 2025	0.45	0.45	0.45	0.45	0.45	20,000
November 05, 2025	0.45	0.45	0.45	0.45	0.44	160,000
November 04, 2025	0.44	0.45	0.45	0.48	0.44	432,720
November 03, 2025	0.45	0.47	0.47	0.47	0.45	97,261
October 31, 2025	0.47	0.46	0.46	0.47	0.46	220,000
October 30, 2025	0.47	0.47	0.47	0.47	0.46	163,000
October 28, 2025	0.47	0.47	0.47	0.47	0.46	160,000
October 27, 2025	0.46	0.46	0.46	0.47	0.46	775,012
October 24, 2025	0.49	0.46	0.46	0.5	0.46	1.29M
October 23, 2025	0.47	0.48	0.48	0.5	0.47	5.66M
October 22, 2025	0.44	0.44	0.44	0.45	0.43	242,500
October 21, 2025	0.44	0.44	0.44	0.45	0.43	826,493
October 20, 2025	0.47	0.44	0.44	0.48	0.44	975,134
October 17, 2025	0.43	0.44	0.44	0.47	0.43	232,060
October 16, 2025	0.45	0.43	0.43	0.45	0.43	15,001
October 15, 2025	0.43	0.45	0.45	0.45	0.42	227,004
October 14, 2025	0.44	0.43	0.43	0.44	0.43	250,044
October 13, 2025	0.44	0.44	0.44	0.44	0.44	300,210
October 10, 2025	0.45	0.45	0.45	0.47	0.44	70,052
October 09, 2025	0.47	0.44	0.44	0.48	0.44	150,168
October 08, 2025	0.45	0.46	0.46	0.46	0.45	617,400
October 06, 2025	0.45	0.47	0.47	0.48	0.45	327,003
October 03, 2025	0.46	0.48	0.48	0.48	0.46	965,120
October 02, 2025	0.43	0.47	0.47	0.47	0.43	1.8M
September 30, 2025	0.43	0.43	0.43	0.44	0.43	307,954
September 29, 2025	0.41	0.43	0.43	0.44	0.41	435,000
September 26, 2025	0.42	0.41	0.41	0.42	0.41	733,896
September 25, 2025	0.42	0.43	0.43	0.44	0.42	491,404
September 24, 2025	0.42	0.42	0.42	0.42	0.42	420,000
September 23, 2025	0.42	0.42	0.42	0.45	0.41	1.51M
September 22, 2025	0.44	0.42	0.42	0.44	0.42	1.88M
September 19, 2025	0.44	0.45	0.45	0.48	0.44	1.49M
September 18, 2025	0.45	0.46	0.46	0.48	0.41	4.93M
September 17, 2025	0.39	0.45	0.45	0.51	0.39	27.2M
September 16, 2025	0.38	0.38	0.38	0.38	0.37	415,000
September 15, 2025	0.35	0.38	0.38	0.38	0.35	125,000
September 12, 2025	0.38	0.39	0.39	0.39	0.37	1.08M
September 11, 2025	0.37	0.38	0.38	0.39	0.35	760,000
September 10, 2025	0.36	0.36	0.36	0.36	0.35	1.13M
September 09, 2025	0.37	0.35	0.35	0.37	0.35	475,370

Wai Yuen Tong Medicine Holdings Limited (0897.HK) HKSE