Wan Kei Group Holdings Limited (1718.HK) HKSE

0.29

+0.015(+5.45%)

Updated at December 24 11:57AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.41	0.39	0.39	0.41	0.38	1.06M
November 19, 2025	0.37	0.39	0.39	0.42	0.36	835,000
November 18, 2025	0.47	0.41	0.41	0.49	0.37	2.4M
November 17, 2025	0.41	0.47	0.47	0.5	0.41	10.35M
November 14, 2025	0.3	0.41	0.41	0.41	0.29	11.07M
November 13, 2025	0.25	0.3	0.3	0.34	0.25	8.59M
November 12, 2025	0.23	0.23	0.23	0.23	0.23	10,000
November 11, 2025	0.22	0.22	0.22	0.22	0.22	205,000
November 10, 2025	0.23	0.23	0.23	0.23	0.22	515,000
November 07, 2025	0.22	0.23	0.23	0.23	0.22	76,500
November 06, 2025	0.22	0.22	0.22	0.22	0.22	320,000
November 05, 2025	0.22	0.21	0.21	0.22	0.21	900,000
November 04, 2025	0.22	0.22	0.22	0.22	0.21	570,000
November 03, 2025	0.22	0.22	0.22	0.22	0.21	100,000
October 31, 2025	0.22	0.22	0.22	0.22	0.21	505,000
October 30, 2025	0.23	0.23	0.23	0.23	0.22	42,000
October 28, 2025	0.22	0.23	0.23	0.24	0.21	538,000
October 27, 2025	0.22	0.21	0.21	0.22	0.2	2.25M
October 24, 2025	0.22	0.22	0.22	0.24	0.22	475,000
October 23, 2025	0.22	0.22	0.22	0.22	0.21	2.87M
October 22, 2025	0.24	0.23	0.23	0.24	0.23	1.1M
October 21, 2025	0.23	0.24	0.24	0.25	0.22	1.11M
October 20, 2025	0.25	0.24	0.24	0.25	0.24	3.79M
October 17, 2025	0.24	0.25	0.25	0.25	0.24	140,000
October 16, 2025	0.24	0.24	0.24	0.25	0.22	465,000
October 15, 2025	0.25	0.25	0.25	0.25	0.25	149,000
October 14, 2025	0.27	0.26	0.26	0.27	0.26	1.66M
October 13, 2025	0.25	0.25	0.25	0.26	0.25	429,500
October 10, 2025	0.25	0.26	0.26	0.28	0.25	1.85M
October 09, 2025	0.24	0.25	0.25	0.29	0.24	1.88M
October 08, 2025	0.25	0.23	0.23	0.26	0.23	980,000
October 06, 2025	0.27	0.25	0.25	0.27	0.25	1.74M
October 03, 2025	0.27	0.28	0.28	0.28	0.27	710,000
October 02, 2025	0.27	0.28	0.28	0.28	0.27	1.84M
September 30, 2025	0.3	0.27	0.27	0.3	0.27	445,000
September 29, 2025	0.26	0.27	0.27	0.27	0.26	105,000