Wanka Online Inc. - 1762.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.96	1.1	1.1	1.13	0.96	47.25M
September 04, 2025	0.97	0.96	0.96	1.02	0.94	16.58M
September 03, 2025	1.01	0.98	0.98	1.03	0.97	18.56M
September 02, 2025	1.04	1.01	1.01	1.05	0.94	23.8M
September 01, 2025	1.03	1.04	1.04	1.21	0.97	69.28M
August 29, 2025	0.94	1.03	1.03	1.07	0.94	72.36M
August 28, 2025	0.97	0.92	0.92	1.01	0.89	25.19M
August 27, 2025	0.94	0.97	0.97	0.98	0.92	22.62M
August 26, 2025	0.87	0.94	0.94	0.94	0.87	16.28M
August 25, 2025	0.83	0.87	0.87	0.89	0.82	21.8M
August 22, 2025	0.81	0.84	0.84	0.87	0.75	24.74M
August 21, 2025	0.81	0.8	0.8	0.86	0.78	11.75M
August 20, 2025	0.81	0.81	0.81	0.83	0.78	10.25M
August 19, 2025	0.84	0.82	0.82	0.88	0.81	17.18M
August 18, 2025	0.77	0.84	0.84	0.88	0.77	18.39M
August 15, 2025	0.78	0.77	0.77	0.81	0.77	7.99M
August 14, 2025	0.78	0.78	0.78	0.8	0.76	4.26M
August 13, 2025	0.73	0.79	0.79	0.81	0.73	20.75M
August 12, 2025	0.71	0.72	0.72	0.72	0.7	2.51M
August 11, 2025	0.71	0.7	0.7	0.73	0.7	3.13M
August 08, 2025	0.7	0.71	0.71	0.71	0.69	2.69M
August 07, 2025	0.7	0.71	0.71	0.71	0.7	1.34M
August 06, 2025	0.7	0.7	0.7	0.73	0.7	8.74M
August 05, 2025	0.72	0.7	0.7	0.72	0.64	7.59M
August 04, 2025	0.7	0.7	0.7	0.72	0.68	3M
August 01, 2025	0.7	0.69	0.69	0.7	0.68	1.4M
July 31, 2025	0.71	0.7	0.7	0.73	0.69	8.87M
July 30, 2025	0.73	0.71	0.71	0.74	0.69	9.52M
July 29, 2025	0.73	0.73	0.73	0.74	0.72	4.95M
July 28, 2025	0.77	0.72	0.72	0.77	0.72	7.96M
July 25, 2025	0.75	0.76	0.76	0.76	0.73	5.23M
July 24, 2025	0.76	0.75	0.75	0.8	0.75	7.82M
July 23, 2025	0.76	0.76	0.76	0.77	0.75	3.32M
July 22, 2025	0.78	0.77	0.77	0.78	0.76	2.12M
July 21, 2025	0.81	0.79	0.79	0.81	0.77	3.78M
July 18, 2025	0.8	0.79	0.79	0.82	0.79	7.46M
July 17, 2025	0.78	0.79	0.79	0.82	0.76	8.89M
July 16, 2025	0.74	0.77	0.77	0.78	0.69	23.23M
July 15, 2025	0.76	0.72	0.72	0.77	0.69	48.41M
July 14, 2025	0.82	0.77	0.77	0.84	0.75	21.15M
July 11, 2025	0.77	0.82	0.82	0.86	0.74	26.5M
July 10, 2025	0.82	0.77	0.77	0.83	0.76	18.45M
July 09, 2025	0.79	0.83	0.83	0.84	0.72	45.69M
July 08, 2025	0.87	0.82	0.82	0.87	0.71	42.44M
July 07, 2025	1	0.89	0.89	1	0.86	38.38M
July 04, 2025	0.91	0.93	0.93	0.95	0.9	13.58M
July 03, 2025	0.9	0.9	0.9	0.94	0.89	10.81M
July 02, 2025	0.91	0.9	0.9	0.93	0.89	5.45M
June 30, 2025	0.89	0.91	0.91	0.95	0.89	5.15M
June 27, 2025	0.92	0.9	0.9	0.97	0.89	15.69M
June 26, 2025	0.85	0.94	0.94	0.98	0.85	22.36M
June 25, 2025	0.85	0.85	0.85	0.88	0.82	18.83M
June 24, 2025	0.8	0.84	0.84	0.88	0.78	28.88M
June 23, 2025	0.8	0.8	0.8	0.81	0.78	4.23M
June 20, 2025	0.81	0.8	0.8	0.83	0.79	5.36M
June 19, 2025	0.82	0.81	0.81	0.87	0.81	8.94M
June 18, 2025	0.79	0.83	0.83	0.83	0.78	10.89M
June 17, 2025	0.82	0.79	0.79	0.82	0.77	9.89M
June 16, 2025	0.81	0.82	0.82	0.82	0.79	10.01M
June 13, 2025	0.81	0.82	0.82	0.83	0.79	9.4M

Wanka Online Inc. (1762.HK) HKSE