Wan Kei Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01718  2015-08-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.290 0.270 0.280 2,049,347 0.290 0.270 0.280 0.270 0.360 6,524,000 0.3141 -15.94%
2025-11-28 0 20 0.345 0.340 0.345 15,219,348 0.345 0.340 0.345 0.210 0.495 41,335,500 0.3682 60.47%
2025-10-31 0 20 0.215 0.215 0.228 5,988,085 0.215 0.215 0.228 0.201 0.290 24,308,500 0.2463 -20.37%
2025-09-30 0 22 0.270 0.265 0.285 4,095,775 0.270 0.265 0.285 0.260 0.320 14,107,500 0.2903 -5.26%
2025-08-29 0 21 0.285 0.280 0.290 14,422,825 0.285 0.280 0.290 0.236 0.350 52,619,000 0.2741 14.00%
2025-07-31 0 22 0.250 0.250 0.270 12,985,722 0.250 0.250 0.270 0.211 0.275 53,358,000 0.2434 5.04%
2025-06-30 0 21 0.238 0.238 0.242 1,084,884 0.238 0.238 0.242 0.230 0.270 4,414,000 0.2458 -11.85%
2025-05-30 0 20 0.270 0.255 0.270 8,896,936 0.270 0.255 0.270 0.228 0.330 33,909,500 0.2624 5.88%
2025-04-30 0 19 0.255 0.231 0.255 1,388,250 0.255 0.231 0.255 0.201 0.275 5,968,500 0.2326 -5.56%
2025-03-31 0 21 0.270 0.270 0.280 1,531,595 0.270 0.270 0.280 0.240 0.335 5,379,538 0.2847 -2.26%
2025-02-28 0 20 0.340 0.305 0.345 1,401,097 0.276 0.248 0.280 0.223 0.353 5,125,538 0.2734 15.25%
2025-01-28 0 19 0.295 0.295 0.300 5,561,912 0.240 0.240 0.244 0.228 0.366 20,091,077 0.2768 0.00%
2024-12-31 0 20 0.295 0.290 0.295 4,239,875 0.240 0.236 0.240 0.197 0.276 17,103,385 0.2479 9.26%
2024-11-29 0 21 0.270 0.255 0.285 2,216,475 0.219 0.207 0.232 0.203 0.297 10,045,538 0.2206 -19.40%
2024-10-31 0 21 0.335 0.320 0.355 6,843,740 0.272 0.260 0.288 0.183 0.390 23,507,692 0.2911 45.65%
2024-09-30 0 19 0.230 0.230 0.239 4,274,822 0.187 0.187 0.194 0.163 0.256 22,367,385 0.1911 -24.59%
2024-08-30 0 22 0.305 0.295 0.305 1,500,565 0.248 0.240 0.248 0.236 0.402 5,156,308 0.2910 -39.00%
2024-07-31 0 22 0.500 0.490 0.500 7,944,257 0.406 0.398 0.406 0.341 0.414 20,648,615 0.3847 -3.85%
2024-06-28 0 19 0.520 0.510 0.530 4,656,614 0.422 0.414 0.431 0.406 0.536 10,588,677 0.4398 -8.77%
2024-05-31 0 21 0.570 0.540 0.570 15,401,098 0.463 0.439 0.463 0.398 0.642 28,582,277 0.5388 -25.00%
2024-04-30 0 20 0.760 0.760 0.790 362,757,304 0.617 0.617 0.642 0.479 2.381 216,799,504 1.6732 -38.21%
2024-03-28 0 20 1.230 1.220 1.310 23,882,835 0.999 0.991 1.064 0.634 1.235 24,004,923 0.9949 19.42%
2024-02-29 0 19 1.030 0.920 1.050 1,017,912 0.837 0.748 0.853 0.788 1.016 1,177,849 0.8642 -18.90%
2024-01-31 0 22 1.270 0.970 1.270 11,170,160 1.032 0.788 1.032 0.699 1.422 10,385,231 1.0756 18.69%
2023-12-29 0 19 1.070 1.020 1.120 5,178,555 0.869 0.829 0.910 0.756 1.316 5,608,000 0.9234 -32.70%
2023-11-30 0 22 1.590 1.560 1.590 33,084,969 1.292 1.267 1.292 0.544 1.706 28,456,677 1.1626 91.57%
2023-10-31 0 20 0.083 0.079 0.084 25,314,425 0.674 0.642 0.682 0.414 1.007 33,754,462 0.7500 -27.83%
2023-09-29 0 19 0.115 0.115 0.117 452,242,285 0.934 0.934 0.951 0.829 7.475 112,868,308 4.0068 -85.98%
2023-08-31 0 23 0.820 0.790 0.820 627,484,125 6.662 6.419 6.662 1.243 6.825 168,221,169 3.7301 360.67%
2023-07-31 0 20 0.178 0.165 0.199 3,206,645 1.446 1.341 1.617 1.259 1.666 2,237,538 1.4331 0.00%
2023-06-30 0 21 0.178 0.156 - 3,107,910 1.446 1.268 - 1.389 2.438 1,527,385 2.0348 -19.46%
2023-05-31 0 21 0.221 0.198 0.236 7,485,555 1.796 1.609 1.918 1.121 1.787 5,248,000 1.4264 61.31%
2023-04-28 0 17 0.137 0.137 0.152 5,393,100 1.113 1.113 1.235 1.097 1.341 4,232,615 1.2742 -14.91%
2023-03-31 0 23 0.161 0.157 0.165 4,597,650 1.308 1.276 1.341 1.056 1.406 3,816,615 1.2046 11.81%
2023-02-28 0 20 0.144 0.135 0.155 27,080 1.170 1.097 1.259 1.097 1.178 24,000 1.1283 2.13%
2023-01-31 0 18 0.141 0.128 - 1,994,870 1.146 1.040 - 1.138 1.406 1,517,538 1.3145 -26.94%
2022-12-30 0 20 0.193 - 0.220 10,383,580 1.568 - 1.787 1.146 1.625 7,113,231 1.4598 30.41%
2022-11-30 0 22 0.148 0.126 0.172 5,799,350 1.203 1.024 1.398 0.942 1.300 4,547,692 1.2752 -3.27%
2022-10-31 0 20 0.153 0.152 0.183 18,852,995 1.243 1.235 1.487 1.121 1.487 13,764,923 1.3696 7.75%
2022-09-30 0 21 0.142 0.137 0.142 7,386,400 1.154 1.113 1.154 1.089 1.625 5,691,692 1.2978 -5.33%
2022-08-31 0 23 0.150 0.150 0.168 2,184,660 1.219 1.219 1.365 0.951 2.397 1,728,615 1.2638 11.11%
2022-07-29 20 20 - - - 0 1.097 - - - - 0 - 0.00%
2022-06-30 0 21 0.135 0.100 0.135 125,910 1.097 0.813 1.097 0.861 1.121 127,385 0.9884 -2.17%
2022-05-31 0 20 0.138 0.128 0.138 203,065 1.121 1.040 1.121 0.772 1.121 252,308 0.8048 22.12%
2022-04-29 0 18 0.113 - - 59,480 0.918 - - 0.780 1.048 64,000 0.9294 2.73%
2022-03-31 0 23 0.110 0.110 0.130 219,445 0.894 0.894 1.056 0.829 1.081 228,923 0.9586 -21.43%
2022-02-28 0 17 0.140 0.125 0.140 188,140 1.138 1.016 1.138 1.081 1.454 157,538 1.1942 5.26%
2022-01-31 0 21 0.133 0.125 - 1,598,730 1.081 1.016 - 1.016 1.544 1,286,769 1.2424 2.31%
2021-12-31 0 22 0.130 0.129 0.150 1,992,665 1.056 1.048 1.219 0.910 1.341 1,773,539 1.1236 -13.33%
2021-11-30 0 22 0.150 0.150 0.167 27,885,900 1.219 1.219 1.357 1.219 2.925 15,953,846 1.7479 -1.96%
2021-10-29 0 18 0.153 0.136 0.155 821,320 1.243 1.105 1.259 0.926 1.503 674,462 1.2177 2.00%
2021-09-30 0 21 0.150 0.150 0.181 1,359,405 1.219 1.219 1.471 0.821 1.731 864,615 1.5723 -31.19%
2021-08-31 0 22 0.218 0.191 0.218 2,653,975 1.771 1.552 1.771 1.463 1.869 1,531,692 1.7327 14.14%
2021-07-30 21 21 - - - 0 1.552 - - - - 0 - 0.00%
2021-06-30 0 21 0.191 0.191 0.204 2,016,122 1.552 1.552 1.657 1.544 3.087 1,136,886 1.7734 -41.23%
2021-05-31 0 20 0.325 0.240 0.325 911,220 2.641 1.950 2.641 1.666 2.844 421,538 2.1617 35.98%
2021-04-30 0 19 0.239 0.210 0.240 4,898,840 1.942 1.706 1.950 1.657 2.112 2,396,923 2.0438 -9.81%
2021-03-31 0 23 0.265 0.222 0.265 2,270,280 2.153 1.804 2.153 1.227 2.316 1,529,846 1.4840 59.64%
2021-02-26 0 18 0.166 0.130 0.166 69,480 1.349 1.056 1.349 1.162 1.414 53,538 1.2978 0.00%
2021-01-29 0 20 0.166 0.166 0.195 1,860,150 1.349 1.349 1.584 1.300 1.739 1,322,462 1.4066 -7.78%
2020-12-31 0 22 0.180 0.180 0.197 1,584,115 1.463 1.463 1.601 1.300 2.275 1,041,231 1.5214 -14.29%
2020-11-30 0 21 0.210 0.200 - 963,125 1.706 1.625 - 1.527 2.112 480,000 2.0065 -17.65%
2020-10-30 0 18 0.255 - 0.255 6,628,375 2.072 - 2.072 2.072 2.559 2,910,154 2.2777 -19.05%
2020-09-30 0 22 0.315 0.305 0.315 12,809,525 2.559 2.478 2.559 2.356 3.981 4,852,923 2.6395 -35.71%
2020-08-31 0 21 0.490 0.465 0.510 46,730,300 3.981 3.778 4.144 3.981 4.956 10,200,615 4.5811 -19.67%
2020-07-31 0 22 0.610 0.600 0.650 95,488,550 4.956 4.875 5.281 4.306 5.606 18,163,077 5.2573 8.93%
2020-06-30 0 21 0.560 0.530 0.560 26,402,000 4.550 4.306 4.550 4.469 4.956 5,644,308 4.6776 -1.75%
2020-05-29 0 20 0.570 0.540 0.570 34,335,940 4.631 4.388 4.631 4.388 4.794 7,344,369 4.6751 -1.72%
2020-04-29 0 19 0.580 0.560 0.580 60,978,350 4.712 4.550 4.712 4.550 5.363 12,486,154 4.8837 -1.69%
2020-03-31 0 22 0.590 0.560 0.590 42,111,400 4.794 4.550 4.794 3.981 4.956 8,924,923 4.7184 -4.84%
2020-02-28 0 20 0.620 0.600 0.620 31,843,750 5.038 4.875 5.038 4.631 5.200 6,356,923 5.0093 3.33%
2020-01-31 0 20 0.600 0.580 0.600 61,309,050 4.875 4.712 4.875 4.712 5.525 11,534,769 5.3152 -11.76%
2019-12-31 0 20 0.680 0.650 0.680 109,067,900 5.525 5.281 5.525 5.038 5.769 20,699,692 5.2691 6.25%
2019-11-29 0 21 0.640 0.640 0.650 87,222,350 5.200 5.200 5.281 4.875 5.687 16,427,692 5.3095 -4.48%
2019-10-31 0 21 0.670 0.670 0.680 91,934,100 5.444 5.444 5.525 4.956 5.769 17,145,846 5.3619 -5.63%
2019-09-30 0 21 0.710 0.690 0.710 87,453,700 5.769 5.606 5.769 5.444 5.769 15,630,769 5.5950 2.90%
2019-08-30 0 22 0.690 0.680 0.690 80,914,150 5.606 5.525 5.606 4.631 6.500 14,515,692 5.5743 1.47%
2019-07-31 0 22 0.680 0.660 0.680 60,682,000 5.525 5.363 5.525 4.875 6.175 11,115,077 5.4594 -1.45%
2019-06-28 0 19 0.690 0.650 0.690 47,417,300 5.606 5.281 5.606 5.200 6.094 8,330,462 5.6920 -5.48%
2019-05-31 0 21 0.730 0.710 0.740 66,322,800 5.931 5.769 6.013 5.281 6.744 11,645,538 5.6951 1.39%
2019-04-30 0 19 0.720 0.680 0.720 65,669,100 5.850 5.525 5.850 4.875 7.475 10,987,692 5.9766 -15.29%
2019-03-29 0 21 0.850 0.840 0.850 91,043,500 6.906 6.825 6.906 4.956 7.231 15,086,769 6.0347 34.92%
2019-02-28 0 17 0.630 0.610 0.630 35,280,650 5.119 4.956 5.119 4.956 5.931 6,609,231 5.3381 -7.35%
2019-01-31 0 22 0.680 0.670 0.680 53,486,150 5.525 5.444 5.525 5.200 6.337 9,519,385 5.6187 -8.11%
2018-12-31 0 19 0.740 0.790 0.860 38,620,100 6.013 6.419 6.988 4.631 6.175 7,229,231 5.3422 -1.33%
2018-11-30 0 22 0.750 0.690 0.750 54,272,675 6.094 5.606 6.094 5.038 7.231 9,622,462 5.6402 19.05%
2018-10-31 0 21 0.630 0.610 0.630 38,835,100 5.119 4.956 5.119 4.631 7.312 6,455,385 6.0159 -23.17%
2018-09-28 0 19 0.820 0.810 0.850 47,145,250 6.662 6.581 6.906 6.094 7.475 7,082,462 6.6566 -12.77%
2018-08-31 0 23 0.940 0.910 0.970 56,587,450 7.637 7.394 7.881 6.419 9.750 7,113,231 7.9552 -20.34%
2018-07-31 0 21 1.180 1.150 1.180 13,330,750 9.587 9.344 9.587 8.287 10.89 1,412,308 9.4390 -3.28%
2018-06-29 0 20 1.220 1.220 1.240 44,667,450 9.913 9.913 10.08 9.100 10.48 4,786,462 9.3320 8.93%
2018-05-31 0 21 1.120 1.080 1.130 95,495,750 9.100 8.775 9.181 8.206 11.46 10,059,692 9.4929 -17.65%
2018-04-30 0 19 1.360 1.360 1.380 282,619,550 11.05 11.05 11.21 7.069 15.68 26,124,923 10.818 56.32%
2018-03-29 0 21 0.870 0.860 0.880 19,399,550 7.069 6.988 7.150 5.525 7.231 3,011,077 6.4427 24.29%
2018-02-28 0 18 0.700 0.670 0.700 2,776,600 5.687 5.444 5.687 4.469 5.850 516,923 5.3714 4.48%
2018-01-31 0 22 0.670 0.650 0.670 5,892,100 5.444 5.281 5.444 4.712 5.931 1,100,308 5.3550 9.84%
2017-12-29 0 19 0.610 0.580 0.620 3,334,100 4.956 4.712 5.038 4.469 5.119 688,615 4.8417 3.39%
2017-11-30 0 22 0.590 0.590 0.610 12,719,350 4.794 4.794 4.956 4.631 6.256 2,389,538 5.3229 -13.24%
2017-10-31 0 20 0.680 0.670 0.680 66,296,100 5.525 5.444 5.525 4.469 6.988 12,519,385 5.2955 11.48%
2017-09-29 0 21 0.610 0.600 0.620 2,555,650 4.956 4.875 5.038 4.875 5.606 509,538 5.0156 0.00%
2017-08-31 0 22 0.610 0.610 0.620 2,480,600 4.956 4.956 5.038 4.550 5.444 500,308 4.9581 -3.17%
2017-07-31 0 21 0.630 0.630 0.650 4,265,430 5.119 5.119 5.281 4.875 6.013 786,708 5.4219 -11.27%
2017-06-30 0 22 0.710 0.710 0.720 14,822,650 5.769 5.769 5.850 5.281 6.744 2,424,000 6.1150 1.43%
2017-05-31 0 20 0.700 0.700 0.730 9,080,450 5.687 5.687 5.931 4.469 6.500 1,635,692 5.5514 4.48%
2017-04-28 0 17 0.670 0.670 0.680 7,721,950 5.444 5.444 5.525 5.444 6.175 1,361,231 5.6728 -8.22%
2017-03-31 0 23 0.730 0.720 0.730 12,653,100 5.931 5.850 5.931 5.444 7.069 2,012,923 6.2859 -2.67%
2017-02-28 0 20 0.750 0.750 0.760 34,554,050 6.094 6.094 6.175 5.850 8.856 4,948,677 6.9825 -35.34%
2017-01-27 0 19 1.160 1.150 1.160 19,252,400 9.425 9.344 9.425 8.450 10.40 2,072,615 9.2889 -2.52%
2016-12-30 0 20 1.190 1.180 1.200 181,431,200 9.669 9.587 9.750 8.369 11.94 17,627,077 10.293 11.21%
2016-11-30 0 22 1.070 1.070 1.080 23,503,650 8.694 8.694 8.775 8.369 9.344 2,694,769 8.7220 -0.93%
2016-10-31 0 19 1.080 1.070 1.080 160,621,400 8.775 8.694 8.775 7.556 9.344 18,820,308 8.5345 -1.82%
2016-09-30 0 21 1.100 1.090 1.100 237,497,950 8.938 8.856 8.938 7.556 10.08 27,568,000 8.6150 11.11%
2016-08-31 0 22 0.990 0.980 1.000 99,596,400 8.044 7.963 8.125 5.444 9.587 12,409,846 8.0256 37.50%
2016-07-29 0 20 0.720 0.710 0.730 15,301,700 5.850 5.769 5.931 5.363 6.500 2,491,692 6.1411 -6.49%
2016-06-30 0 21 0.770 0.760 0.770 14,688,300 6.256 6.175 6.256 6.013 6.744 2,299,077 6.3888 -3.75%
2016-05-31 0 21 0.800 0.790 0.800 15,826,800 6.500 6.419 6.500 5.769 6.906 2,456,615 6.4425 -4.76%
2016-04-29 0 20 0.840 0.840 0.850 144,170,600 6.825 6.825 6.906 5.769 7.475 25,938,462 5.5582 10.53%
2016-03-31 0 21 0.760 0.750 0.770 17,685,750 6.175 6.094 6.256 4.875 6.662 2,820,308 6.2709 26.67%
2016-02-29 0 18 0.600 0.600 0.610 4,462,300 4.875 4.875 4.956 4.388 5.687 870,154 5.1282 -9.09%
2016-01-29 0 20 0.660 0.660 0.680 29,273,300 5.363 5.363 5.525 5.119 6.500 4,905,231 5.9678 0.00%
2015-12-31 0 22 0.660 0.640 0.650 10,004,400 5.363 5.200 5.281 3.738 5.444 2,097,231 4.7703 4.76%
2015-11-30 0 21 0.630 0.610 0.630 10,476,900 5.119 4.956 5.119 4.794 6.094 1,926,769 5.4375 -13.70%
2015-10-30 0 20 0.730 0.730 0.740 39,597,850 5.931 5.931 6.013 5.687 7.231 5,979,077 6.6227 -14.12%
2015-09-30 0 20 0.850 0.850 0.860 143,646,250 6.906 6.906 6.988 6.337 7.881 19,779,077 7.2625 2.41%
2015-08-31 0 15 0.830 0.820 0.830 490,932,210 6.744 6.662 6.744 6.337 9.913 58,621,785 8.3746

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top