Wan Kei Group Holdings Limited - 1718.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.45	0.41	0.41	0.46	0.39	3.94M
February 16, 2026	0.45	0.49	0.49	0.49	0.45	460,000
February 13, 2026	0.48	0.45	0.45	0.48	0.45	720,000
February 12, 2026	0.45	0.46	0.46	0.52	0.44	3.54M
February 11, 2026	0.49	0.44	0.44	0.49	0.44	1.2M
February 10, 2026	0.37	0.49	0.49	0.49	0.37	9.42M
February 09, 2026	0.32	0.36	0.36	0.36	0.32	1.77M
February 06, 2026	0.33	0.31	0.31	0.33	0.31	330,000
February 05, 2026	0.33	0.31	0.31	0.33	0.31	420,000
February 04, 2026	0.33	0.33	0.33	0.39	0.32	4.64M
February 03, 2026	0.3	0.28	0.28	0.3	0.28	95,000
February 02, 2026	0.31	0.3	0.3	0.31	0.3	92,500
January 30, 2026	0.31	0.31	0.31	0.33	0.31	2.1M
January 29, 2026	0.31	0.31	0.31	0.31	0.31	255,000
January 28, 2026	0.33	0.31	0.31	0.34	0.31	745,000
January 27, 2026	0.3	0.3	0.3	0.34	0.3	1.8M
January 26, 2026	0.32	0.32	0.32	0.32	0.29	1.71M
January 23, 2026	0.33	0.33	0.33	0.36	0.31	3.14M
January 22, 2026	0.25	0.35	0.35	0.41	0.24	33.67M
January 21, 2026	0.27	0.23	0.23	0.28	0.22	1.99M
January 20, 2026	0.28	0.26	0.26	0.28	0.26	1.19M
January 19, 2026	0.28	0.27	0.27	0.28	0.27	263,500
January 16, 2026	0.28	0.27	0.27	0.32	0.27	2.39M
January 15, 2026	0.27	0.27	0.27	0.29	0.26	177,000
January 14, 2026	0.27	0.27	0.27	0.27	0.27	5.34M
January 13, 2026	0.28	0.27	0.27	0.3	0.27	1.46M
January 12, 2026	0.3	0.31	0.31	0.32	0.29	593,000
January 09, 2026	0.28	0.3	0.3	0.31	0.26	7.77M
January 08, 2026	0.28	0.28	0.28	0.28	0.28	130,000
January 07, 2026	0.28	0.28	0.28	0.31	0.28	1.84M
January 06, 2026	0.27	0.28	0.28	0.28	0.27	340,000
January 05, 2026	0.27	0.26	0.26	0.27	0.25	315,000
January 02, 2026	0.28	0.28	0.28	0.28	0.28	495,000
December 31, 2025	0.3	0.28	0.28	0.32	0.27	20,000
December 30, 2025	0.3	0.28	0.28	0.3	0.28	40,000
December 29, 2025	0.28	0.29	0.29	0.29	0.27	235,000
December 24, 2025	0.28	0.29	0.29	0.29	0.28	404,000
December 23, 2025	0.3	0.28	0.28	0.3	0.27	245,000
December 22, 2025	0.3	0.3	0.3	0.3	0.29	365,000
December 19, 2025	0.3	0.3	0.3	0.32	0.29	370,000
December 18, 2025	0.32	0.3	0.3	0.32	0.3	140,000
December 17, 2025	0.32	0.32	0.32	0.33	0.3	465,000
December 16, 2025	0.31	0.32	0.32	0.33	0.31	115,000
December 15, 2025	0.32	0.33	0.33	0.33	0.32	45,000
December 12, 2025	0.32	0.32	0.32	0.32	0.32	10,000
December 11, 2025	0.34	0.33	0.33	0.34	0.33	30,000
December 10, 2025	0.35	0.33	0.33	0.35	0.33	220,500
December 09, 2025	0.36	0.35	0.35	0.36	0.33	320,000
December 08, 2025	0.32	0.35	0.35	0.35	0.32	605,000
December 05, 2025	0.29	0.31	0.31	0.34	0.29	315,000
December 04, 2025	0.28	0.29	0.29	0.3	0.28	204,500
December 03, 2025	0.32	0.3	0.3	0.32	0.29	1.36M
December 02, 2025	0.34	0.32	0.32	0.36	0.31	785,000
December 01, 2025	0.36	0.32	0.32	0.36	0.31	830,000
November 28, 2025	0.35	0.35	0.35	0.38	0.34	850,000
November 27, 2025	0.36	0.34	0.34	0.39	0.33	365,000
November 26, 2025	0.35	0.35	0.35	0.4	0.33	1.41M
November 25, 2025	0.37	0.36	0.36	0.41	0.33	805,000
November 24, 2025	0.39	0.37	0.37	0.45	0.37	250,000
November 21, 2025	0.39	0.39	0.39	0.43	0.36	870,000

Wan Kei Group Holdings Limited (1718.HK) HKSE