Wai Chi Holdings Company Limited - 1305.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.95	0.98	0.98	0.99	0.92	43,000
September 24, 2025	0.92	0.95	0.95	0.97	0.91	27,000
September 23, 2025	0.92	0.92	0.92	0.98	0.92	35,000
September 22, 2025	0.95	0.98	0.98	1	0.92	1.9M
September 19, 2025	0.98	0.94	0.94	0.98	0.89	56,000
September 18, 2025	0.95	0.95	0.95	1.05	0.92	416,000
September 17, 2025	0.9	0.93	0.93	0.96	0.87	33,000
September 16, 2025	0.86	0.9	0.9	0.95	0.86	146,000
September 15, 2025	0.86	0.89	0.89	0.9	0.86	20,000
September 12, 2025	0.94	0.89	0.89	0.98	0.85	3.24M
September 11, 2025	0.9	0.89	0.89	0.92	0.89	57,000
September 10, 2025	0.96	0.95	0.95	0.99	0.9	142,000
September 09, 2025	0.98	0.96	0.96	0.98	0.96	2,000
September 08, 2025	0.93	0.93	0.93	0.93	0.93	0
September 05, 2025	0.98	0.98	0.98	0.98	0.98	0
September 04, 2025	0.98	0.98	0.98	0.98	0.91	7,000
September 03, 2025	0.96	0.96	0.96	0.96	0.96	0
September 02, 2025	0.95	0.97	0.97	0.98	0.9	14,000
September 01, 2025	0.95	0.95	0.95	0.95	0.95	0
August 29, 2025	0.95	0.97	0.97	0.97	0.9	8,000
August 28, 2025	0.97	0.96	0.96	0.98	0.89	192,000
August 27, 2025	0.99	0.98	0.98	0.99	0.92	53,000
August 26, 2025	0.99	0.99	0.99	1	0.89	73,000
August 25, 2025	0.98	0.99	0.99	0.99	0.98	11,000
August 22, 2025	0.97	0.97	0.97	0.99	0.87	23,000
August 21, 2025	0.86	0.98	0.98	0.98	0.86	108,000
August 20, 2025	0.85	0.95	0.95	0.95	0.85	9,000
August 19, 2025	0.93	0.99	0.99	0.99	0.85	64,000
August 18, 2025	0.93	0.93	0.93	0.93	0.93	0
August 15, 2025	0.88	0.94	0.94	1	0.88	95,000
August 14, 2025	0.88	0.88	0.88	0.88	0.88	0
August 13, 2025	0.86	0.88	0.88	0.89	0.81	126,000
August 12, 2025	0.82	0.85	0.85	0.88	0.82	50,000
August 11, 2025	0.82	0.82	0.82	0.82	0.82	0
August 08, 2025	0.82	0.82	0.82	0.82	0.82	0
August 07, 2025	0.82	0.82	0.82	0.82	0.82	0
August 06, 2025	0.83	0.82	0.82	0.83	0.75	23,000
August 05, 2025	0.83	0.83	0.83	0.83	0.83	0
August 04, 2025	0.83	0.83	0.83	0.83	0.83	0
August 01, 2025	0.83	0.83	0.83	0.83	0.83	0
July 31, 2025	0.83	0.83	0.83	0.83	0.83	0
July 30, 2025	0.83	0.83	0.83	0.83	0.83	0
July 29, 2025	0.83	0.83	0.83	0.83	0.83	0
July 28, 2025	0.85	0.85	0.85	0.85	0.85	0
July 25, 2025	0.84	0.85	0.85	0.85	0.77	138,000
July 24, 2025	0.84	0.84	0.84	0.84	0.84	0
July 23, 2025	0.82	0.84	0.84	0.85	0.73	30,000
July 22, 2025	0.78	0.82	0.82	0.82	0.78	4.3M
July 21, 2025	0.78	0.78	0.78	0.78	0.78	0
July 18, 2025	0.78	0.78	0.78	0.78	0.78	0
July 17, 2025	0.78	0.78	0.78	0.78	0.78	0
July 16, 2025	0.78	0.78	0.78	0.78	0.78	0
July 15, 2025	0.73	0.78	0.78	0.78	0.66	51,000
July 14, 2025	0.78	0.78	0.78	0.78	0.78	0
July 11, 2025	0.73	0.79	0.79	0.79	0.7	44,000
July 10, 2025	0.79	0.79	0.79	0.79	0.79	0
July 09, 2025	0.79	0.79	0.79	0.79	0.79	0
July 08, 2025	0.79	0.79	0.79	0.79	0.79	0
July 07, 2025	0.79	0.79	0.79	0.79	0.79	0
July 04, 2025	0.79	0.79	0.79	0.8	0.73	14,000

Wai Chi Holdings Company Limited (1305.HK) HKSE