Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

WAI YUEN TONG (0897.HK)

Compare
0.320
-0.020
(-5.88%)
At close: 3:47:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.3350.3350.3200.3200.32070,000
Apr 14, 20250.3500.3500.3400.3400.340130,000
Apr 11, 20250.3300.3400.3300.3400.34096,628
Apr 10, 20250.3400.3500.3350.3350.33530,000
Apr 9, 20250.3500.3650.3150.3300.330523,400
Apr 8, 20250.3600.3500.3500.3500.35035,120
Apr 7, 20250.3250.3600.3300.3600.360200,000
Apr 3, 20250.3450.3650.3450.3650.365120,012
Apr 2, 20250.3700.3700.3650.3650.36536,360
Apr 1, 20250.3550.3950.3550.3700.370340,760
Mar 31, 20250.3500.3850.3450.3600.3601,162,360
Mar 28, 20250.3450.3450.3450.3450.34550,000
Mar 27, 20250.3450.3450.3200.3300.330435,000
Mar 26, 20250.3600.3650.3500.3600.360316,250
Mar 25, 20250.3450.3600.3350.3600.360295,024
Mar 24, 20250.3550.3600.3550.3550.355193,513
Mar 21, 20250.3650.3650.3550.3550.35559,000
Mar 20, 20250.3700.3700.3700.3700.370152,542
Mar 19, 20250.3500.3700.3500.3700.370950,000
Mar 18, 20250.3650.3650.3600.3600.360340,006
Mar 17, 20250.3550.3550.3550.3550.355-
Mar 14, 20250.3500.3600.3500.3550.355137,520
Mar 13, 20250.3600.3600.3500.3500.350216,260
Mar 12, 20250.3650.3650.3550.3600.360426,500
Mar 11, 20250.3600.3650.3600.3650.365492,000
Mar 10, 20250.3550.3550.3350.3550.355335,048
Mar 7, 20250.3600.3650.3500.3500.350461,344
Mar 6, 20250.3900.3900.3750.3750.375395,008
Mar 5, 20250.3800.3900.3600.3900.390420,531
Mar 4, 20250.3800.3850.3800.3800.38092,564
Mar 3, 20250.3850.3850.3800.3800.380290,182
Feb 28, 20250.3950.3950.3750.3850.385186,380
Feb 27, 20250.3850.3950.3700.3950.395119,143
Feb 26, 20250.3900.4000.3700.3800.3801,121,988
Feb 25, 20250.3700.3850.3700.3850.385100,020
Feb 24, 20250.3800.3900.3800.3800.380238,500
Feb 21, 20250.3850.3850.3700.3900.390405,000
Feb 20, 20250.3850.3850.3800.3850.385461,500
Feb 19, 20250.3850.3950.3800.3950.395465,000
Feb 18, 20250.3850.3950.3800.3900.390815,000
Feb 17, 20250.3800.3950.3700.3800.380660,220
Feb 14, 20250.3800.3900.3750.3800.3802,126,793
Feb 13, 20250.3350.3850.3350.3700.3703,352,000
Feb 12, 20250.3350.3400.3300.3350.335821,280
Feb 11, 20250.3100.3400.3100.3350.3351,681,000
Feb 10, 20250.3150.3250.3050.3150.315879,000
Feb 7, 20250.2850.3050.2850.3050.305154,274
Feb 6, 20250.3000.3050.3050.3050.30585,840
Feb 5, 20250.3200.3200.3000.3050.305180,000
Feb 4, 20250.3100.3100.3050.3050.305275,672
Feb 3, 20250.3150.3200.3100.3200.320101,260
Jan 28, 20250.3150.3150.3150.3150.315-
Jan 27, 20250.3050.3150.3050.3050.305406,500
Jan 24, 20250.3300.3400.2900.3300.3302,343,000
Jan 23, 20250.3200.3200.3200.3200.320345,233
Jan 22, 20250.3200.3300.3200.3300.330455,996
Jan 21, 20250.3200.3300.3200.3300.330650,000
Jan 20, 20250.3200.3350.3200.3300.330732,280
Jan 17, 20250.3200.3250.3150.3200.3201,438,360
Jan 16, 20250.3050.3250.3000.3200.320909,009
Jan 15, 20250.3050.3100.3000.3100.310175,123
Jan 14, 20250.2950.3250.2950.3100.310590,000
Jan 13, 20250.2950.2950.2900.2950.295420,000
Jan 10, 20250.2950.3000.2900.2950.295775,000
Jan 9, 20250.2850.3000.2850.2950.295490,000
Jan 8, 20250.3050.3100.2950.3000.3001,439,096
Jan 7, 20250.3250.3250.2850.3050.3052,890,340
Jan 6, 20250.2550.3150.2600.3050.3057,722,096
Jan 3, 20250.2430.2550.2430.2500.250188,000
Jan 2, 20250.2430.2430.2430.2430.243690,600
Dec 31, 20240.2500.2500.2500.2500.250-
Dec 30, 20240.2380.2480.2300.2480.248903,582
Dec 27, 20240.2300.2600.2300.2440.2441,055,160
Dec 24, 20240.2400.2400.2400.2400.240-
Dec 23, 20240.2130.2270.2100.2180.218930,000
Dec 20, 20240.2090.2430.1950.2120.2123,625,000
Dec 19, 20240.2080.2080.2070.2080.208650,000
Dec 18, 20240.2090.2090.2090.2090.209-
Dec 17, 20240.2050.2050.2020.2020.202290,000
Dec 16, 20240.1990.2050.1990.2050.205268,040
Dec 13, 20240.2020.2020.2020.2070.20740,000
Dec 12, 20240.2040.2120.2030.2110.211860,000
Dec 11, 20240.2020.2020.2020.2020.202-
Dec 10, 20240.2150.2150.1930.2000.200238,648
Dec 9, 20240.1950.2050.1950.2050.205305,000
Dec 6, 20240.2030.2030.2030.2030.203-
Dec 5, 20240.2130.2050.1980.2050.205540,000
Dec 4, 20240.2130.2130.2130.2130.213-
Dec 3, 20240.2130.2130.2130.2130.213-
Dec 2, 20240.2130.2130.2130.2130.213-
Nov 29, 20240.2250.2250.2110.2110.211210,000
Nov 28, 20240.2280.2280.2280.2280.228-
Nov 27, 20240.2220.2300.2180.2290.229750,000
Nov 26, 20240.2210.2230.2210.2220.222511,012
Nov 25, 20240.2200.2320.2100.2200.220535,000
Nov 22, 20240.2000.2170.1910.2100.2101,415,400
Nov 21, 20240.2050.2080.2040.2080.208255,000
Nov 20, 20240.2230.2230.2080.2100.210506,000
Nov 19, 20240.2200.2340.2130.2230.223960,034
Nov 18, 20240.2040.2350.2040.2210.2214,250,000
Nov 15, 20240.1920.1980.1920.1930.1931,625,000
Nov 14, 20240.1930.2060.1880.2040.20430,000
Nov 13, 20240.1890.2060.1880.2060.2061,155,000
Nov 12, 20240.1960.1960.1900.1900.1901,200,396
Nov 11, 20240.1980.2030.1950.1950.1951,485,000
Nov 8, 20240.2010.2010.2010.2010.201-
Nov 7, 20240.2010.2010.2010.2010.20151,200
Nov 6, 20240.2000.2040.2000.2000.200135,026
Nov 5, 20240.2080.2080.1980.2070.207317,276
Nov 4, 20240.1910.2020.1910.2020.202125,000
Nov 1, 20240.1950.2020.1950.2020.202715,000
Oct 31, 20240.1960.1960.1960.1960.19688,000
Oct 30, 20240.2050.2050.1960.2050.20525,924
Oct 29, 20240.2000.2090.2000.2090.209195,024
Oct 28, 20240.1910.2100.1910.2090.209131,050
Oct 25, 20240.2030.2040.2030.2040.20465,941
Oct 24, 20240.2030.2030.2030.2030.203-
Oct 23, 20240.2030.2030.2030.2030.203-
Oct 22, 20240.2030.2030.2030.2030.20355,000
Oct 21, 20240.2030.2060.1990.2030.203385,000
Oct 18, 20240.2000.2060.1920.2030.2031,072,120
Oct 17, 20240.1910.1950.1910.1950.195200,265
Oct 16, 20240.1910.1910.1910.1910.191-
Oct 15, 20240.2040.2040.1930.2020.20261,347
Oct 14, 20240.2050.2050.2040.2040.204365,040
Oct 10, 20240.1830.2070.1830.2050.205930,060
Oct 9, 20240.1990.1990.1810.1990.199490,000
Oct 8, 20240.2090.2090.1990.1990.199737,136
Oct 7, 20240.2050.2080.1910.2080.2082,342,687
Oct 4, 20240.1920.1920.1850.1910.1911,217,897
Oct 3, 20240.1970.1970.1840.1920.192698,372
Oct 2, 20240.1900.1990.1870.1970.1971,558,175
Sep 30, 20240.1930.1940.1900.1900.1901,315,000
Sep 27, 20240.1890.1910.1890.1930.1931,090,096
Sep 26, 20240.1950.1950.1900.1900.190219,000
Sep 25, 20240.1940.2010.1940.1950.19516,634
Sep 24, 20240.1940.1960.1940.1960.196340,445
Sep 23, 20240.1950.1950.1950.1950.195-
Sep 20, 20240.1900.2000.1900.1950.195860,000
Sep 19, 20240.1910.2050.1870.1930.193198,700
Sep 17, 20240.1860.2000.1860.1970.197165,640
Sep 16, 20240.1850.1900.1850.1860.186310,036
Sep 13, 20240.1900.1920.1900.1900.190500,108
Sep 12, 20240.1900.1960.1900.1950.19541,361
Sep 11, 20240.2000.2000.1850.1890.189366,032
Sep 10, 20240.1880.1980.1880.1950.1951,225,000
Sep 9, 20240.1720.1880.1670.1870.187495,008
Sep 5, 20240.2000.2000.1970.1960.19678,750
Sep 4, 20240.2000.2000.1920.1920.192222,000
Sep 3, 20240.2060.2070.1930.2000.200450,000
Sep 2, 20240.1860.1960.1860.1960.196150,000
Aug 30, 20240.1950.1950.1950.1950.195-
Aug 29, 20240.1920.1970.1900.1960.196565,024
Aug 28, 20240.1940.1980.1940.1950.195160,000
Aug 27, 20240.2070.2070.1960.1960.196310,000
Aug 26, 20240.2010.2020.1950.1950.1952,937,000
Aug 23, 20240.2090.2100.2000.2000.200650,000
Aug 22, 2024 0.030 Dividend
Aug 22, 20240.2130.2130.1840.2090.2091,285,000
Aug 21, 20240.3900.3950.3800.3900.3602,294,700
Aug 20, 20240.3950.4100.3900.3900.360815,000
Aug 19, 20240.3750.3950.3700.3950.3651,036,500
Aug 16, 20240.3600.3800.3600.3750.3461,630,000
Aug 15, 20240.3600.3900.3550.3650.3372,455,361
Aug 14, 20240.4100.4100.3700.3700.3426,720,144
Aug 13, 20240.4200.4150.4000.4000.3691,330,220
Aug 12, 20240.4200.4250.4150.4200.3881,120,000
Aug 9, 20240.4200.4350.4100.4100.3784,546,128
Aug 8, 20240.3800.4150.3800.4100.3782,785,089
Aug 7, 20240.3800.3900.3750.3900.360921,384
Aug 6, 20240.3550.3800.3550.3800.3512,811,200
Aug 5, 20240.3600.3600.3500.3550.328765,000
Aug 2, 20240.3600.3650.3600.3600.3321,605,000
Aug 1, 20240.3550.3600.3500.3550.3281,186,000
Jul 31, 20240.3450.3500.3450.3500.323820,000
Jul 30, 20240.3450.3500.3450.3450.318555,000
Jul 29, 20240.3400.3500.3400.3450.3181,065,000
Jul 26, 20240.3450.3450.3350.3450.318182,970
Jul 25, 20240.3450.3450.3450.3450.318-
Jul 24, 20240.3500.3500.3400.3450.318195,000
Jul 23, 20240.3500.3500.3400.3400.31426,036
Jul 22, 20240.3350.3500.3350.3450.3181,143,000
Jul 19, 20240.3400.3400.3350.3350.3092,100,000
Jul 18, 20240.3500.3500.3300.3350.3091,275,408
Jul 17, 20240.3450.3500.3400.3500.323235,000
Jul 16, 20240.3450.3450.3400.3400.3141,385,000
Jul 15, 20240.3600.3600.3400.3500.323600,000
Jul 12, 20240.3450.3500.3250.3400.314425,000
Jul 11, 20240.3450.3450.3450.3450.318220,000
Jul 10, 20240.3350.3500.3350.3450.3181,320,000
Jul 9, 20240.3300.3300.3200.3300.3051,515,000
Jul 8, 20240.3250.3300.3150.3200.295930,000
Jul 5, 20240.3350.3350.3250.3300.3051,570,000
Jul 4, 20240.3200.3300.3150.3250.3001,403,150
Jul 3, 20240.3250.3250.3200.3200.295467,649
Jul 2, 20240.3400.3400.3200.3300.3052,056,000
Jun 28, 20240.3450.3550.3250.3300.3055,133,350
Jun 27, 20240.2750.3800.2750.3350.30918,625,600
Jun 26, 20240.2380.2450.2380.2430.224430,354
Jun 25, 20240.2160.2300.2160.2290.21198,071
Jun 24, 20240.2200.2270.2190.2270.21093,000
Jun 21, 20240.2170.2170.2150.2150.198234,400
Jun 20, 20240.2180.2180.2180.2180.20162,060
Jun 19, 20240.2170.2170.2150.2160.199215,750
Jun 18, 20240.2150.2150.2150.2150.1986,800
Jun 17, 20240.2210.2210.2140.2140.198165,008
Jun 14, 20240.2200.2200.2200.2200.20330,000
Jun 13, 20240.2160.2160.2160.2160.199-
Jun 12, 20240.2160.2160.2160.2160.199-
Jun 11, 20240.2130.2130.2130.2130.19720,000
Jun 7, 20240.2160.2160.2160.2160.19911,868
Jun 6, 20240.2200.2200.2150.2200.203400,006
Jun 5, 20240.2230.2230.2180.2180.201118,000
Jun 4, 20240.2240.2240.2240.2240.2075,600
Jun 3, 20240.2210.2240.2210.2240.20720,000
May 31, 20240.2240.2240.2210.2240.20732,620
May 30, 20240.2240.2240.2240.2240.207-
May 29, 20240.2290.2310.2240.2240.207260,120
May 28, 20240.2210.2300.2190.2220.205265,000
May 27, 20240.2180.2180.2180.2180.20161,800
May 24, 20240.2250.2250.2190.2190.202515,000
May 23, 20240.2250.2250.2250.2250.208-
May 22, 20240.2250.2250.2250.2250.208-
May 21, 20240.2270.2270.2270.2270.21015,000
May 20, 20240.2270.2270.2260.2270.210480,000
May 17, 20240.2280.2280.2270.2270.210220,000
May 16, 20240.2280.2290.2270.2270.210585,000
May 14, 20240.2290.2290.2290.2290.2111,022,000
May 13, 20240.2300.2300.2280.2280.210442,500
May 10, 20240.2450.2450.2300.2300.212735,000
May 9, 20240.2290.2480.2250.2480.229895,000
May 8, 20240.2320.2320.2290.2300.212339,480
May 7, 20240.2290.2290.2290.2290.211-
May 6, 20240.2300.2410.2290.2290.211333,492
May 3, 20240.2290.2490.2290.2300.212243,560
May 2, 20240.2290.2300.2290.2300.212100,068
Apr 30, 20240.2320.2320.2280.2290.211243,000
Apr 29, 20240.2300.2300.2300.2310.21329,720
Apr 26, 20240.2290.2310.2290.2300.212170,000
Apr 25, 20240.2300.2300.2300.2300.21240,000
Apr 24, 20240.2270.2310.2270.2300.212142,500
Apr 23, 20240.2230.2420.2230.2260.209185,288
Apr 22, 20240.2310.2310.2220.2350.217145,156
Apr 19, 20240.2430.2430.2430.2430.224-
Apr 18, 20240.2190.2440.2190.2440.22516,224
Apr 17, 20240.2300.2490.2120.2350.217232,000
Apr 16, 20240.2350.2350.2350.2350.217-
Apr 15, 20240.2450.2450.2450.2450.226-

Related Tickers

CASBF CanSino Biologics Inc.
3.2000
0.00%
 
3320.HK China Resources Pharmaceutical Group Limited
4.960
-1.20%
 
0570.HK TRAD CHI MED
1.960
+0.51%
 
3692.HK Hansoh Pharmaceutical Group Company Limited
22.150
-2.85%
 
6185.HK CanSino Biologics Inc.
30.500
+0.83%