Man Wah Holdings Limited (1999.HK) HKSE
4.39
+0.03(+0.69%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.39
+0.03(+0.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.55 | 4.39 | 4.39 | 4.55 | 4.27 | 1.6M |
| April 01, 2026 | 4.35 | 4.36 | 4.36 | 4.4 | 4.32 | 1.72M |
| March 31, 2026 | 4.31 | 4.31 | 4.31 | 4.37 | 4.25 | 4.68M |
| March 30, 2026 | 4.28 | 4.32 | 4.32 | 4.35 | 4.24 | 5.42M |
| March 27, 2026 | 4.35 | 4.37 | 4.37 | 4.39 | 4.28 | 2.68M |
| March 26, 2026 | 4.47 | 4.35 | 4.35 | 4.47 | 4.3 | 3.71M |
| March 25, 2026 | 4.47 | 4.42 | 4.42 | 4.47 | 4.38 | 4.5M |
| March 24, 2026 | 4.4 | 4.41 | 4.41 | 4.43 | 4.26 | 10.3M |
| March 23, 2026 | 4.4 | 4.3 | 4.3 | 4.4 | 4.25 | 13.15M |
| March 20, 2026 | 4.56 | 4.48 | 4.48 | 4.56 | 4.42 | 12.32M |
| March 19, 2026 | 4.64 | 4.55 | 4.55 | 4.64 | 4.5 | 3.91M |
| March 18, 2026 | 4.68 | 4.61 | 4.61 | 4.68 | 4.53 | 3.47M |
| March 17, 2026 | 4.55 | 4.59 | 4.59 | 4.62 | 4.53 | 4.16M |
| March 16, 2026 | 4.46 | 4.5 | 4.5 | 4.51 | 4.45 | 1.9M |
| March 13, 2026 | 4.5 | 4.51 | 4.51 | 4.54 | 4.48 | 3.42M |
| March 12, 2026 | 4.51 | 4.54 | 4.54 | 4.55 | 4.46 | 2.21M |
| March 11, 2026 | 4.55 | 4.51 | 4.51 | 4.58 | 4.5 | 6.02M |
| March 10, 2026 | 4.6 | 4.54 | 4.54 | 4.63 | 4.5 | 1.22M |
| March 09, 2026 | 4.54 | 4.55 | 4.55 | 4.59 | 4.45 | 3.95M |
| March 06, 2026 | 4.6 | 4.63 | 4.63 | 4.63 | 4.48 | 2.15M |
| March 05, 2026 | 4.75 | 4.55 | 4.55 | 4.75 | 4.48 | 7.31M |
| March 04, 2026 | 4.82 | 4.48 | 4.48 | 4.82 | 4.48 | 5.15M |
| March 03, 2026 | 5 | 4.72 | 4.72 | 5 | 4.68 | 8.28M |
| March 02, 2026 | 5 | 4.91 | 4.91 | 5.04 | 4.89 | 6.2M |
| February 27, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5.03 | 4.5M |
| February 26, 2026 | 5.08 | 5.04 | 5.04 | 5.2 | 5.02 | 8.65M |
| February 25, 2026 | 4.83 | 5.07 | 5.07 | 5.11 | 4.83 | 13.24M |
| February 24, 2026 | 4.91 | 4.87 | 4.87 | 4.91 | 4.79 | 3.15M |
| February 23, 2026 | 4.85 | 4.91 | 4.91 | 4.93 | 4.79 | 964,000 |
| February 20, 2026 | 5.03 | 4.78 | 0 | 5.03 | 4.77 | 5.5M |
| February 16, 2026 | 4.91 | 5.03 | 0 | 5.03 | 4.82 | 1.08M |
| February 13, 2026 | 4.94 | 4.91 | 0 | 5 | 4.85 | 3.4M |
| February 12, 2026 | 5.06 | 4.95 | 0 | 5.06 | 4.93 | 3.94M |
| February 11, 2026 | 4.96 | 5 | 0 | 5.09 | 4.92 | 4.7M |
| February 10, 2026 | 4.96 | 4.96 | 0 | 5.02 | 4.94 | 3.63M |
| February 09, 2026 | 5.03 | 4.96 | 0 | 5.04 | 4.91 | 3.85M |
| February 06, 2026 | 5.04 | 4.99 | 0 | 5.04 | 4.92 | 4.62M |
| February 05, 2026 | 5.03 | 4.99 | 0 | 5.07 | 4.9 | 3.55M |
| February 04, 2026 | 4.86 | 4.96 | 0 | 5 | 4.81 | 5.62M |
| February 03, 2026 | 4.8 | 4.86 | 0 | 4.88 | 4.66 | 4.24M |
| February 02, 2026 | 4.84 | 4.73 | 0 | 4.88 | 4.67 | 6.2M |
| January 30, 2026 | 5.01 | 4.84 | 0 | 5.04 | 4.82 | 4.56M |
| January 29, 2026 | 4.8 | 5.01 | 0 | 5.07 | 4.73 | 13M |
| January 28, 2026 | 4.73 | 4.8 | 0 | 4.84 | 4.71 | 3.84M |
| January 27, 2026 | 4.78 | 4.81 | 0 | 4.87 | 4.76 | 3.13M |
| January 26, 2026 | 4.68 | 4.78 | 0 | 4.82 | 4.66 | 8.1M |
| January 23, 2026 | 4.64 | 4.68 | 0 | 4.76 | 4.64 | 6.92M |
| January 22, 2026 | 4.53 | 4.64 | 0 | 4.67 | 4.53 | 4.49M |
| January 21, 2026 | 4.56 | 4.55 | 0 | 4.61 | 4.5 | 5.44M |
| January 20, 2026 | 4.51 | 4.58 | 0 | 4.61 | 4.5 | 3.39M |
| January 19, 2026 | 4.56 | 4.51 | 0 | 4.57 | 4.49 | 2.55M |
| January 16, 2026 | 4.66 | 4.55 | 0 | 4.74 | 4.54 | 5.41M |
| January 15, 2026 | 4.76 | 4.65 | 0 | 4.79 | 4.64 | 9.01M |
| January 14, 2026 | 4.88 | 4.78 | 0 | 4.95 | 4.75 | 22.18M |
| January 13, 2026 | 4.85 | 4.91 | 0 | 4.95 | 4.84 | 9.43M |
| January 12, 2026 | 4.68 | 4.85 | 0 | 4.87 | 4.67 | 7.61M |
| January 09, 2026 | 4.69 | 4.68 | 0 | 4.72 | 4.61 | 1.77M |
| January 08, 2026 | 4.65 | 4.69 | 0 | 4.7 | 4.52 | 6.83M |
| January 07, 2026 | 4.56 | 4.61 | 0 | 4.61 | 4.53 | 2.15M |
| January 06, 2026 | 4.61 | 4.56 | 0 | 4.64 | 4.52 | 8.1M |