HKSE - Delayed Quote HKD

WENLING MCT (1379.HK)

Compare
1.840 -0.060 (-3.16%)
As of December 11 at 11:34:49 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 1.830 1.840 1.830 1.840 1.840 3,500
Dec 10, 2024 1.900 1.900 1.900 1.900 1.900 -
Dec 9, 2024 1.900 1.900 1.900 1.900 1.900 -
Dec 6, 2024 1.900 1.900 1.900 1.900 1.900 -
Dec 5, 2024 1.900 1.900 1.900 1.900 1.900 -
Dec 4, 2024 1.900 1.900 1.900 1.900 1.900 -
Dec 3, 2024 1.900 1.900 1.890 1.900 1.900 28,000
Dec 2, 2024 2.080 2.080 2.080 2.080 2.080 -
Nov 29, 2024 2.080 2.080 2.080 2.080 2.080 -
Nov 28, 2024 2.080 2.080 2.080 2.080 2.080 -
Nov 27, 2024 2.080 2.080 2.080 2.080 2.080 -
Nov 26, 2024 2.090 2.090 2.090 2.090 2.090 -
Nov 25, 2024 2.090 2.090 2.090 2.090 2.090 -
Nov 22, 2024 2.010 2.090 1.990 2.090 2.090 28,000
Nov 21, 2024 2.170 2.170 2.170 2.170 2.170 -
Nov 20, 2024 2.170 2.170 2.170 2.170 2.170 -
Nov 19, 2024 2.170 2.170 2.170 2.170 2.170 -
Nov 18, 2024 2.170 2.170 2.170 2.170 2.170 -
Nov 15, 2024 2.200 2.200 2.200 2.200 2.200 -
Nov 14, 2024 2.020 2.230 2.000 2.230 2.230 43,500
Nov 13, 2024 2.240 2.240 2.240 2.240 2.240 -
Nov 12, 2024 2.250 2.250 2.250 2.250 2.250 -
Nov 11, 2024 2.260 2.260 2.260 2.260 2.260 -
Nov 8, 2024 2.230 2.230 2.230 2.230 2.230 -
Nov 7, 2024 2.250 2.250 2.250 2.250 2.250 -
Nov 6, 2024 2.250 2.250 2.250 2.250 2.250 -
Nov 5, 2024 2.250 2.250 2.250 2.250 2.250 -
Nov 4, 2024 2.260 2.260 2.260 2.260 2.260 -
Nov 1, 2024 2.260 2.260 2.260 2.260 2.260 500
Oct 31, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 30, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 29, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 28, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 25, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 24, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 23, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 22, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 21, 2024 2.100 2.230 2.090 2.250 2.250 22,500
Oct 18, 2024 2.160 2.250 2.160 2.250 2.250 19,500
Oct 17, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 16, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 15, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 14, 2024 2.250 2.250 2.250 2.250 2.250 -
Oct 10, 2024 2.110 2.150 2.080 2.250 2.250 46,000
Oct 9, 2024 2.080 2.280 2.080 2.250 2.250 11,000
Oct 8, 2024 2.120 2.190 2.120 2.280 2.280 12,000
Oct 7, 2024 2.190 2.400 2.050 2.300 2.300 62,500
Oct 4, 2024 2.190 2.190 2.080 2.190 2.190 10,500
Oct 3, 2024 2.050 2.090 1.910 2.090 2.090 47,000
Oct 2, 2024 1.940 2.200 1.940 2.190 2.190 50,500
Sep 30, 2024 2.000 2.070 1.950 1.960 1.960 79,000
Sep 27, 2024 1.980 1.990 1.980 1.990 1.990 15,500
Sep 26, 2024 1.980 1.980 1.980 1.980 1.980 -
Sep 25, 2024 1.980 1.980 1.980 1.980 1.980 -
Sep 24, 2024 1.980 1.980 1.980 1.980 1.980 -
Sep 23, 2024 1.980 1.980 1.980 1.980 1.980 -
Sep 20, 2024 1.980 1.980 1.980 1.980 1.980 -
Sep 19, 2024 1.900 1.940 1.820 1.980 1.980 16,000
Sep 17, 2024 1.950 1.950 1.950 1.950 1.950 -
Sep 16, 2024 1.990 1.990 1.990 1.990 1.990 -
Sep 13, 2024 1.990 1.990 1.990 1.990 1.990 -
Sep 12, 2024 1.890 1.990 1.860 1.990 1.990 17,500
Sep 11, 2024 1.980 2.060 1.980 1.930 1.930 18,000
Sep 10, 2024 1.800 2.020 1.790 2.020 2.020 370,500
Sep 9, 2024 1.850 1.850 1.800 1.800 1.800 162,000
Sep 5, 2024 1.890 1.890 1.870 1.870 1.870 73,000
Sep 4, 2024 1.870 1.980 1.860 1.970 1.970 45,500
Sep 3, 2024 1.900 1.900 1.900 1.900 1.900 -
Sep 2, 2024 1.900 1.900 1.890 1.900 1.900 107,500
Aug 30, 2024 1.910 1.910 1.910 1.910 1.910 -
Aug 29, 2024 1.900 1.900 1.900 1.900 1.900 -
Aug 28, 2024 1.890 1.890 1.890 1.890 1.890 -
Aug 27, 2024 1.890 1.890 1.890 1.890 1.890 -
Aug 26, 2024 1.850 1.910 1.850 1.890 1.890 38,000
Aug 23, 2024 2.040 2.040 2.040 2.040 2.040 -
Aug 22, 2024 2.040 2.040 2.040 2.040 2.040 -
Aug 21, 2024 2.040 2.040 2.040 2.040 2.040 -
Aug 20, 2024 2.060 2.060 2.060 2.060 2.060 -
Aug 19, 2024 2.060 2.060 2.060 2.060 2.060 -
Aug 16, 2024 2.060 2.060 2.060 2.060 2.060 -
Aug 15, 2024 2.070 2.070 2.070 2.070 2.070 -
Aug 14, 2024 2.070 2.070 2.070 2.070 2.070 -
Aug 13, 2024 2.070 2.070 2.070 2.070 2.070 -
Aug 12, 2024 2.070 2.070 2.070 2.070 2.070 -
Aug 9, 2024 2.210 2.210 1.940 1.960 1.960 699,000
Aug 8, 2024 2.610 2.610 2.610 2.610 2.610 -
Aug 7, 2024 2.610 2.610 2.610 2.610 2.610 -
Aug 6, 2024 2.610 2.610 2.610 2.610 2.610 -
Aug 5, 2024 2.610 2.610 2.610 2.610 2.610 -
Aug 2, 2024 2.550 2.550 2.550 2.550 2.550 500
Aug 1, 2024 2.490 2.490 2.490 2.490 2.490 -
Jul 31, 2024 2.420 2.420 2.420 2.420 2.420 -
Jul 30, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 29, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 26, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 25, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 24, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 23, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 22, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 19, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 18, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 17, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 16, 2024 2.470 2.470 2.470 2.470 2.470 -
Jul 15, 2024 2.400 2.400 2.400 2.400 2.400 500
Jul 12, 2024 2.330 2.330 2.330 2.330 2.330 -
Jul 11, 2024 2.410 2.410 2.330 2.330 2.330 15,000
Jul 10, 2024 2.450 2.450 2.450 2.450 2.450 -
Jul 9, 2024 2.450 2.450 2.450 2.450 2.450 -
Jul 8, 2024 2.630 2.640 2.630 2.630 2.630 10,000
Jul 5, 2024 2.550 2.550 2.550 2.550 2.550 -
Jul 4, 2024 2.550 2.550 2.540 2.550 2.550 6,000
Jul 3, 2024 2.550 2.550 2.540 2.540 2.540 1,000
Jul 2, 2024 2.790 2.790 2.790 2.790 2.790 -
Jun 28, 2024 2.740 2.740 2.740 2.740 2.740 -
Jun 27, 2024 2.740 2.740 2.740 2.740 2.740 -
Jun 26, 2024 2.750 2.750 2.750 2.750 2.750 -
Jun 25, 2024 2.750 2.750 2.750 2.750 2.750 -
Jun 24, 2024 2.750 2.750 2.750 2.750 2.750 3,000
Jun 21, 2024 3.040 3.040 3.040 3.040 3.040 -
Jun 20, 2024 3.050 3.050 3.050 3.050 3.050 -
Jun 19, 2024 2.930 2.930 2.930 2.930 2.930 -
Jun 18, 2024 3.000 3.050 2.960 3.050 3.050 28,000
Jun 17, 2024 2.690 2.750 2.690 2.850 2.850 3,500
Jun 14, 2024 2.750 2.750 2.690 2.700 2.700 4,000
Jun 13, 2024 2.500 2.500 2.500 2.500 2.500 -
Jun 12, 2024 2.540 2.540 2.500 2.500 2.500 6,000
Jun 11, 2024 2.500 2.500 2.500 2.500 2.500 -
Jun 7, 2024 2.500 2.500 2.500 2.500 2.500 -
Jun 6, 2024 2.650 2.650 2.500 2.500 2.500 3,000
Jun 5, 2024 2.560 2.560 2.560 2.560 2.560 -
Jun 4, 2024 2.490 2.490 2.490 2.490 2.490 -
Jun 3, 2024 2.490 2.490 2.490 2.490 2.490 -
May 31, 2024 2.500 2.500 2.500 2.490 2.490 500
May 30, 2024 2.290 2.290 2.290 2.290 2.290 -
May 29, 2024 2.290 2.290 2.290 2.290 2.290 -
May 28, 2024 2.180 2.180 2.180 2.180 2.180 4,000
May 27, 2024 2.180 2.180 2.180 2.180 2.180 -
May 24, 2024 2.180 2.180 2.180 2.180 2.180 -
May 23, 2024 2.160 2.160 2.160 2.180 2.180 500
May 22, 2024 2.330 2.340 2.330 2.340 2.340 1,500
May 21, 2024 2.300 2.300 2.300 2.300 2.300 -
May 20, 2024 2.300 2.300 2.300 2.300 2.300 8,000
May 17, 2024 2.360 2.360 2.360 2.360 2.360 -
May 16, 2024 2.360 2.360 2.360 2.360 2.360 -
May 14, 2024 0.253 Dividend
May 14, 2024 2.360 2.360 2.360 2.360 2.360 21,000
May 13, 2024 2.380 2.610 2.380 2.610 2.357 5,000
May 10, 2024 2.310 2.310 2.310 2.310 2.086 -
May 9, 2024 2.280 2.280 2.280 2.280 2.059 -
May 8, 2024 2.280 2.280 2.280 2.280 2.059 -
May 7, 2024 2.280 2.280 2.280 2.280 2.059 -
May 6, 2024 2.280 2.280 2.280 2.280 2.059 -
May 3, 2024 2.280 2.280 2.280 2.280 2.059 30,000
May 2, 2024 2.300 2.300 2.300 2.300 2.077 -
Apr 30, 2024 2.300 2.300 2.200 2.300 2.077 1,500
Apr 29, 2024 2.280 2.280 2.280 2.280 2.059 -
Apr 26, 2024 2.280 2.280 2.280 2.280 2.059 -
Apr 25, 2024 2.280 2.280 2.280 2.280 2.059 -
Apr 24, 2024 2.280 2.280 2.280 2.280 2.059 500
Apr 23, 2024 2.280 2.280 2.280 2.280 2.059 6,000
Apr 22, 2024 2.280 2.280 2.280 2.280 2.059 -
Apr 19, 2024 2.280 2.280 2.280 2.280 2.059 -
Apr 18, 2024 2.280 2.280 2.280 2.280 2.059 -
Apr 17, 2024 2.110 2.280 2.100 2.280 2.059 70,000
Apr 16, 2024 2.110 2.110 2.110 2.110 1.905 -
Apr 15, 2024 2.270 2.270 2.270 2.270 2.050 -
Apr 12, 2024 2.270 2.270 2.270 2.270 2.050 -
Apr 11, 2024 2.270 2.270 2.270 2.270 2.050 -
Apr 10, 2024 2.270 2.270 2.270 2.270 2.050 -
Apr 9, 2024 2.270 2.270 2.270 2.270 2.050 -
Apr 8, 2024 2.270 2.270 2.270 2.270 2.050 -
Apr 5, 2024 2.270 2.270 2.270 2.270 2.050 -
Apr 3, 2024 2.270 2.270 2.270 2.270 2.050 -
Apr 2, 2024 2.270 2.270 2.270 2.270 2.050 -
Mar 28, 2024 2.270 2.270 2.270 2.270 2.050 -
Mar 27, 2024 2.200 2.200 2.200 2.200 1.987 -
Mar 26, 2024 2.200 2.200 2.200 2.200 1.987 -
Mar 25, 2024 2.130 2.130 2.130 2.130 1.923 500
Mar 22, 2024 2.120 2.120 2.120 2.120 1.914 500
Mar 21, 2024 2.110 2.110 2.110 2.110 1.905 -
Mar 20, 2024 2.110 2.110 2.110 2.110 1.905 -
Mar 19, 2024 2.110 2.110 2.110 2.110 1.905 -
Mar 18, 2024 2.110 2.110 2.110 2.110 1.905 -
Mar 15, 2024 2.110 2.110 2.110 2.110 1.905 -
Mar 14, 2024 2.110 2.110 2.110 2.110 1.905 -
Mar 13, 2024 2.110 2.110 2.110 2.110 1.905 -
Mar 12, 2024 2.050 2.050 2.050 2.050 1.851 -
Mar 11, 2024 2.050 2.050 2.050 2.050 1.851 -
Mar 8, 2024 2.050 2.050 2.050 2.050 1.851 1,000
Mar 7, 2024 2.080 2.080 2.080 2.080 1.878 -
Mar 6, 2024 2.080 2.080 2.080 2.080 1.878 -
Mar 5, 2024 2.080 2.080 2.080 2.080 1.878 -
Mar 4, 2024 2.060 2.080 2.040 2.080 1.878 12,500
Mar 1, 2024 2.050 2.050 2.050 2.050 1.851 -
Feb 29, 2024 2.160 2.160 2.160 2.160 1.950 -
Feb 28, 2024 2.160 2.160 2.160 2.160 1.950 -
Feb 27, 2024 2.160 2.160 2.160 2.160 1.950 -
Feb 26, 2024 2.160 2.160 2.160 2.160 1.950 -
Feb 23, 2024 2.160 2.160 2.160 2.160 1.950 14,000
Feb 22, 2024 2.130 2.130 2.130 2.130 1.923 -
Feb 21, 2024 2.130 2.130 2.130 2.130 1.923 -
Feb 20, 2024 2.130 2.130 2.130 2.130 1.923 -
Feb 19, 2024 2.130 2.130 2.130 2.130 1.923 -
Feb 16, 2024 2.100 2.100 2.100 2.100 1.896 -
Feb 15, 2024 2.100 2.100 2.100 2.100 1.896 -
Feb 14, 2024 2.100 2.100 2.100 2.100 1.896 -
Feb 9, 2024 2.100 2.100 2.100 2.100 1.896 -
Feb 8, 2024 2.100 2.100 2.100 2.100 1.896 -
Feb 7, 2024 2.100 2.100 2.100 2.100 1.896 -
Feb 6, 2024 2.100 2.100 2.100 2.100 1.896 1,000
Feb 5, 2024 2.200 2.200 2.200 2.200 1.987 -
Feb 2, 2024 2.200 2.200 2.200 2.200 1.987 -
Feb 1, 2024 2.320 2.320 2.320 2.320 2.095 -
Jan 31, 2024 2.320 2.320 2.320 2.320 2.095 -
Jan 30, 2024 2.320 2.320 2.320 2.320 2.095 -
Jan 29, 2024 2.320 2.320 2.320 2.320 2.095 -
Jan 26, 2024 2.320 2.320 2.320 2.320 2.095 -
Jan 25, 2024 2.270 2.270 2.270 2.270 2.050 -
Jan 24, 2024 2.260 2.320 2.260 2.310 2.086 9,000
Jan 23, 2024 2.250 2.250 2.200 2.200 1.987 5,500
Jan 22, 2024 2.180 2.180 2.180 2.180 1.969 -
Jan 19, 2024 2.180 2.180 2.180 2.180 1.969 500
Jan 18, 2024 2.160 2.160 2.160 2.160 1.950 -
Jan 17, 2024 2.160 2.160 2.160 2.160 1.950 -
Jan 16, 2024 2.160 2.160 2.160 2.160 1.950 -
Jan 15, 2024 2.180 2.180 2.180 2.180 1.969 -
Jan 12, 2024 2.000 2.180 2.000 2.180 1.969 195,500
Jan 11, 2024 2.130 2.130 2.130 2.130 1.923 2,500
Jan 10, 2024 2.000 2.000 1.990 1.990 1.797 101,000
Jan 9, 2024 2.000 2.000 2.000 2.000 1.806 100,000
Jan 8, 2024 2.050 2.050 2.000 2.000 1.806 160,500
Jan 5, 2024 2.080 2.080 2.080 2.080 1.878 -
Jan 4, 2024 2.080 2.080 2.080 2.080 1.878 1,500
Jan 3, 2024 2.080 2.080 2.080 2.080 1.878 -
Jan 2, 2024 2.080 2.080 2.080 2.080 1.878 -
Dec 29, 2023 2.080 2.080 2.080 2.080 1.878 -
Dec 28, 2023 2.080 2.080 2.080 2.080 1.878 -
Dec 27, 2023 2.080 2.080 2.080 2.080 1.878 -
Dec 22, 2023 2.090 2.090 2.080 2.080 1.878 3,000
Dec 21, 2023 2.000 2.000 2.000 2.000 1.806 -
Dec 20, 2023 2.000 2.000 2.000 2.000 1.806 -
Dec 19, 2023 2.000 2.000 2.000 2.000 1.806 1,000
Dec 18, 2023 2.000 2.000 2.000 2.000 1.806 -
Dec 15, 2023 1.800 2.000 1.800 2.000 1.806 1,000
Dec 14, 2023 1.810 1.810 1.810 1.810 1.634 2,500
Dec 13, 2023 1.810 1.810 1.810 1.810 1.634 -
Dec 12, 2023 1.810 1.810 1.810 1.810 1.634 500

Related Tickers

0287.HK WINFAIR INV
3.250
+0.62%
 
1209.HK CHINA RES MIXC
30.500
-0.65%
 
H30.SI Hong Fok Corporation Limited
0.8400
+1.82%
 
1997.HK Wharf Real Estate Investment Company Limited
20.650
-1.67%
 
KW Kennedy-Wilson Holdings, Inc.
11.13
-0.18%