Wai Chi Holdings Company Limited (1305.HK) HKSE
0.74
+0.02(+2.78%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 100,000 |
| March 12, 2026 | 0.72 | 0.74 | 0.74 | 0.74 | 0.68 | 403,000 |
| March 11, 2026 | 0.73 | 0.72 | 0.72 | 0.73 | 0.72 | 71,000 |
| March 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 46,000 |
| March 09, 2026 | 0.79 | 0.75 | 0.75 | 0.79 | 0.71 | 147,000 |
| March 06, 2026 | 0.84 | 0.79 | 0.79 | 0.89 | 0.79 | 62,000 |
| March 05, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0 |
| March 03, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.76 | 3,000 |
| March 02, 2026 | 0.87 | 0.83 | 0.83 | 0.87 | 0.77 | 48,000 |
| February 27, 2026 | 0.93 | 0.94 | 0.94 | 0.94 | 0.93 | 3,000 |
| February 26, 2026 | 0.9 | 0.91 | 0.91 | 0.91 | 0.88 | 55,000 |
| February 25, 2026 | 0.95 | 0.94 | 0.94 | 0.98 | 0.85 | 60,000 |
| February 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2,000 |
| February 23, 2026 | 0.89 | 0.87 | 0.87 | 0.99 | 0.87 | 58,000 |
| February 16, 2026 | 0.84 | 0.89 | 0 | 0.89 | 0.8 | 33,000 |
| February 13, 2026 | 0.9 | 0.81 | 0 | 0.9 | 0.81 | 29,000 |
| February 12, 2026 | 0.84 | 0.84 | 0 | 0.84 | 0.84 | 0 |
| February 11, 2026 | 0.9 | 0.84 | 0 | 0.92 | 0.84 | 439,000 |
| February 10, 2026 | 0.87 | 0.87 | 0 | 0.87 | 0.87 | 0 |
| February 09, 2026 | 0.89 | 0.87 | 0 | 0.89 | 0.87 | 19,000 |
| February 06, 2026 | 0.85 | 0.9 | 0 | 0.9 | 0.85 | 3,000 |
| February 05, 2026 | 0.85 | 0.79 | 0 | 0.85 | 0.78 | 1,000 |
| February 04, 2026 | 0.82 | 0.79 | 0 | 0.85 | 0.78 | 19,000 |
| February 03, 2026 | 0.8 | 0.82 | 0 | 0.82 | 0.8 | 16,000 |
| February 02, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 0 |
| January 30, 2026 | 0.73 | 0.74 | 0 | 0.74 | 0.73 | 4,000 |
| January 29, 2026 | 0.79 | 0.79 | 0 | 0.79 | 0.73 | 49,000 |
| January 28, 2026 | 0.79 | 0.79 | 0 | 0.79 | 0.79 | 0 |
| January 27, 2026 | 0.79 | 0.79 | 0 | 0.79 | 0.79 | 2,000 |
| January 26, 2026 | 0.71 | 0.78 | 0 | 0.78 | 0.71 | 7,000 |
| January 23, 2026 | 0.76 | 0.76 | 0 | 0.76 | 0.76 | 0 |
| January 22, 2026 | 0.76 | 0.76 | 0 | 0.76 | 0.76 | 41,000 |
| January 21, 2026 | 0.76 | 0.71 | 0 | 0.76 | 0.71 | 41,000 |
| January 20, 2026 | 0.75 | 0.76 | 0 | 0.76 | 0.75 | 12,000 |
| January 19, 2026 | 0.71 | 0.75 | 0 | 0.75 | 0.71 | 5,000 |
| January 16, 2026 | 0.73 | 0.71 | 0 | 0.73 | 0.71 | 2,000 |
| January 15, 2026 | 0.71 | 0.71 | 0 | 0.71 | 0.7 | 5,000 |
| January 14, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.68 | 361,000 |
| January 13, 2026 | 0.75 | 0.75 | 0 | 0.75 | 0.75 | 2,000 |
| January 12, 2026 | 0.74 | 0.74 | 0 | 0.74 | 0.74 | 3,000 |
| January 09, 2026 | 0.73 | 0.73 | 0 | 0.73 | 0.73 | 2,000 |
| January 08, 2026 | 0.71 | 0.72 | 0 | 0.72 | 0.65 | 11,000 |
| January 07, 2026 | 0.71 | 0.71 | 0 | 0.71 | 0.71 | 0 |
| January 06, 2026 | 0.71 | 0.71 | 0 | 0.71 | 0.71 | 7,000 |
| January 05, 2026 | 0.69 | 0.7 | 0 | 0.7 | 0.66 | 204,000 |
| January 02, 2026 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| December 31, 2025 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| December 30, 2025 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| December 29, 2025 | 0.64 | 0.68 | 0 | 0.69 | 0.64 | 10,000 |
| December 24, 2025 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| December 23, 2025 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| December 22, 2025 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0 |
| December 19, 2025 | 0.69 | 0.69 | 0 | 0.69 | 0.69 | 0 |
| December 18, 2025 | 0.69 | 0.69 | 0 | 0.69 | 0.69 | 0 |
| December 17, 2025 | 0.69 | 0.69 | 0 | 0.7 | 0.64 | 15,000 |
| December 16, 2025 | 0.65 | 0.69 | 0 | 0.69 | 0.63 | 75,000 |
| December 15, 2025 | 0.67 | 0.67 | 0 | 0.67 | 0.67 | 0 |
| December 12, 2025 | 0.67 | 0.67 | 0 | 0.67 | 0.67 | 0 |
| December 11, 2025 | 0.67 | 0.67 | 0 | 0.67 | 0.67 | 0 |
| December 10, 2025 | 0.67 | 0.67 | 0 | 0.67 | 0.67 | 0 |
