HKSE - Delayed Quote HKD

Man Wah Holdings Limited (1999.HK)

4.160

+0.040

+(0.97%)

At close: 4:08:12 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	4.120	4.190	4.120	4.160	4.160	3,546,800
Jun 4, 2025	4.160	4.180	4.080	4.120	4.120	9,968,400
Jun 3, 2025	4.120	4.200	4.120	4.160	4.160	2,412,000
Jun 2, 2025	4.160	4.160	3.940	4.120	4.120	3,441,600
May 30, 2025	4.200	4.280	4.140	4.160	4.160	3,284,800
May 29, 2025	4.300	4.310	4.220	4.230	4.230	3,831,200
May 28, 2025	4.190	4.290	4.190	4.210	4.210	3,992,400
May 27, 2025	4.120	4.250	4.120	4.180	4.180	6,045,200
May 26, 2025	4.200	4.270	4.140	4.150	4.150	5,147,200
May 23, 2025	4.170	4.210	4.160	4.200	4.200	5,713,600
May 22, 2025	4.180	4.180	4.050	4.100	4.100	8,501,103
May 21, 2025	4.330	4.330	4.160	4.180	4.180	5,162,637
May 20, 2025	4.160	4.320	4.160	4.250	4.250	11,956,000
May 19, 2025	4.260	4.280	4.140	4.180	4.180	8,143,600
May 16, 2025	4.300	4.330	4.200	4.240	4.240	9,972,400
May 15, 2025	4.500	4.530	4.270	4.370	4.370	16,856,800
May 14, 2025	4.520	4.540	4.400	4.470	4.470	6,990,000
May 13, 2025	4.500	4.520	4.410	4.480	4.480	6,833,200
May 12, 2025	4.490	4.570	4.410	4.480	4.480	14,780,000
May 9, 2025	4.350	4.450	4.350	4.410	4.410	5,606,042
May 8, 2025	4.320	4.420	4.280	4.360	4.360	7,274,800
May 7, 2025	4.300	4.370	4.280	4.320	4.320	12,884,400
May 6, 2025	4.300	4.300	4.130	4.170	4.170	14,577,608
May 2, 2025	4.150	4.340	4.130	4.340	4.340	4,070,800
Apr 30, 2025	4.180	4.230	4.100	4.120	4.120	7,255,754
Apr 29, 2025	4.010	4.210	3.980	4.180	4.180	10,390,300
Apr 28, 2025	3.950	4.040	3.920	4.010	4.010	6,502,000
Apr 25, 2025	3.900	4.010	3.890	3.940	3.940	7,670,400
Apr 24, 2025	3.910	3.960	3.850	3.900	3.900	4,559,200
Apr 23, 2025	4.010	4.060	3.850	3.910	3.910	12,969,280
Apr 22, 2025	3.750	3.890	3.690	3.850	3.850	5,528,707
Apr 17, 2025	3.600	3.850	3.600	3.810	3.810	8,759,276
Apr 16, 2025	3.810	3.860	3.600	3.660	3.660	14,917,400
Apr 15, 2025	3.860	3.950	3.840	3.870	3.870	10,286,400
Apr 14, 2025	3.930	3.940	3.820	3.860	3.860	8,742,621
Apr 11, 2025	3.800	3.940	3.700	3.830	3.830	13,979,800
Apr 10, 2025	3.970	4.030	3.770	3.770	3.770	26,289,606
Apr 9, 2025	3.590	3.660	3.330	3.600	3.600	18,164,394
Apr 8, 2025	3.590	3.820	3.520	3.590	3.590	29,356,748
Apr 7, 2025	3.800	3.880	3.570	3.580	3.580	29,243,600
Apr 3, 2025	4.400	4.420	4.170	4.280	4.280	25,801,912
Apr 2, 2025	4.630	4.640	4.530	4.570	4.570	4,603,600
Apr 1, 2025	4.500	4.660	4.500	4.610	4.610	11,479,600
Mar 31, 2025	4.630	4.630	4.470	4.490	4.490	8,655,655
Mar 28, 2025	4.660	4.750	4.590	4.630	4.630	5,387,600
Mar 27, 2025	4.710	4.770	4.670	4.690	4.690	3,196,800
Mar 26, 2025	4.600	4.730	4.600	4.670	4.670	4,074,000
Mar 25, 2025	4.660	4.690	4.590	4.600	4.600	5,930,000
Mar 24, 2025	4.620	4.680	4.590	4.660	4.660	4,831,600
Mar 21, 2025	4.780	4.790	4.610	4.650	4.650	18,874,400
Mar 20, 2025	4.870	4.890	4.760	4.770	4.770	4,807,200
Mar 19, 2025	5.130	5.130	4.830	4.880	4.880	14,422,600
Mar 18, 2025	4.970	5.090	4.920	5.070	5.070	11,198,400
Mar 17, 2025	4.930	5.000	4.870	4.940	4.940	12,083,200
Mar 14, 2025	4.600	4.860	4.600	4.840	4.840	16,684,001
Mar 13, 2025	4.720	4.720	4.530	4.600	4.600	5,918,400
Mar 12, 2025	4.680	4.770	4.610	4.680	4.680	8,152,000
Mar 11, 2025	4.740	4.740	4.580	4.690	4.690	17,014,400
Mar 10, 2025	4.840	4.900	4.680	4.780	4.780	8,316,800
Mar 7, 2025	4.720	4.950	4.670	4.810	4.810	8,793,600
Mar 6, 2025	4.600	4.730	4.590	4.710	4.710	18,153,600
Mar 5, 2025	4.670	4.760	4.590	4.590	4.590	10,468,400
Mar 4, 2025	4.680	4.690	4.520	4.670	4.670	11,647,600
Mar 3, 2025	4.670	4.750	4.610	4.680	4.680	7,714,400
Feb 28, 2025	4.820	4.910	4.580	4.640	4.640	14,961,434
Feb 27, 2025	4.620	5.020	4.580	4.930	4.930	30,580,400
Feb 26, 2025	4.580	4.680	4.580	4.600	4.600	6,802,000
Feb 25, 2025	4.550	4.560	4.460	4.520	4.520	10,962,800
Feb 24, 2025	4.580	4.640	4.420	4.630	4.630	13,397,644
Feb 21, 2025	4.590	4.650	4.450	4.530	4.530	12,900,000
Feb 20, 2025	4.520	4.600	4.470	4.590	4.590	9,091,600
Feb 19, 2025	4.530	4.640	4.360	4.570	4.570	11,705,200
Feb 18, 2025	4.680	4.680	4.470	4.540	4.540	12,832,525
Feb 17, 2025	4.770	4.770	4.550	4.620	4.620	12,325,080
Feb 14, 2025	4.400	4.720	4.350	4.710	4.710	23,096,942
Feb 13, 2025	4.320	4.480	4.320	4.330	4.330	29,955,219
Feb 12, 2025	4.340	4.350	4.220	4.320	4.320	24,692,240
Feb 11, 2025	4.420	4.430	4.320	4.340	4.340	26,079,303
Feb 10, 2025	4.370	4.490	4.260	4.360	4.360	40,553,600
Feb 7, 2025	4.600	4.730	4.340	4.340	4.340	79,256,830
Feb 6, 2025	4.600	4.700	4.570	4.660	4.660	4,501,200
Feb 5, 2025	4.760	4.760	4.500	4.580	4.580	12,651,932
Feb 4, 2025	4.700	4.850	4.670	4.770	4.770	3,636,752
Feb 3, 2025	4.680	4.690	4.490	4.580	4.580	2,922,195
Jan 28, 2025	4.730	4.730	4.730	4.730	4.730	-
Jan 27, 2025	4.880	4.880	4.730	4.760	4.760	6,623,500
Jan 24, 2025	4.820	4.840	4.660	4.780	4.780	3,684,674
Jan 23, 2025	4.790	4.830	4.690	4.740	4.740	2,843,600
Jan 22, 2025	4.840	4.840	4.730	4.760	4.760	2,583,000
Jan 21, 2025	4.820	4.850	4.750	4.810	4.810	3,549,200
Jan 20, 2025	4.760	4.800	4.710	4.750	4.750	3,181,200
Jan 17, 2025	4.600	4.730	4.580	4.660	4.660	2,503,956
Jan 16, 2025	4.690	4.700	4.560	4.600	4.600	2,283,901
Jan 15, 2025	4.750	4.750	4.560	4.590	4.590	3,001,200
Jan 14, 2025	4.460	4.780	4.360	4.750	4.750	12,929,600
Jan 13, 2025	4.620	4.620	4.370	4.400	4.400	2,292,000
Jan 10, 2025	4.550	4.610	4.400	4.450	4.450	4,941,617
Jan 9, 2025	4.530	4.630	4.530	4.590	4.590	2,669,200
Jan 8, 2025	4.460	4.570	4.400	4.530	4.530	4,758,244
Jan 7, 2025	4.480	4.610	4.420	4.490	4.490	8,341,098
Jan 6, 2025	4.680	4.680	4.450	4.510	4.510	11,145,970
Jan 3, 2025	4.700	4.730	4.600	4.650	4.650	7,256,800
Jan 2, 2025	4.900	4.900	4.600	4.620	4.620	5,526,600
Dec 31, 2024	4.820	4.820	4.820	4.820	4.820	-
Dec 30, 2024	4.620	4.830	4.620	4.760	4.760	4,270,748
Dec 27, 2024	4.680	4.760	4.610	4.680	4.680	9,620,434
Dec 24, 2024	4.660	4.660	4.660	4.660	4.660	-
Dec 23, 2024	4.690	4.740	4.580	4.630	4.630	3,048,400
Dec 20, 2024	4.660	4.730	4.630	4.660	4.660	7,404,288
Dec 19, 2024	4.860	4.860	4.690	4.730	4.730	7,495,200
Dec 18, 2024	4.860	4.920	4.750	4.860	4.860	5,286,878
Dec 17, 2024	4.910	4.940	4.800	4.860	4.860	6,990,400
Dec 16, 2024	5.040	5.070	4.870	4.910	4.910	5,164,696
Dec 13, 2024	4.910	5.040	4.850	4.970	4.970	11,647,600
Dec 12, 2024	4.910	5.060	4.820	4.990	4.990	5,942,000
Dec 11, 2024	4.910	5.050	4.870	4.910	4.910	4,696,000
Dec 10, 2024	0.15 Dividend
Dec 10, 2024	5.140	5.250	4.850	4.870	4.870	10,272,000
Dec 9, 2024	5.000	5.100	4.820	5.080	4.930	9,584,454
Dec 6, 2024	4.840	5.040	4.810	4.980	4.833	8,336,400
Dec 5, 2024	4.810	4.860	4.670	4.800	4.658	7,456,000
Dec 4, 2024	4.860	4.940	4.780	4.810	4.668	7,322,000
Dec 3, 2024	4.910	4.980	4.830	4.930	4.784	5,448,146
Dec 2, 2024	4.900	4.950	4.800	4.910	4.765	9,801,200
Nov 29, 2024	4.690	4.910	4.660	4.850	4.707	11,917,200
Nov 28, 2024	4.740	4.790	4.620	4.640	4.503	6,664,400
Nov 27, 2024	4.500	4.790	4.500	4.750	4.610	8,250,800
Nov 26, 2024	4.560	4.570	4.450	4.520	4.387	7,455,162
Nov 25, 2024	4.700	4.740	4.420	4.530	4.396	14,754,800
Nov 22, 2024	4.710	4.890	4.630	4.650	4.513	8,864,400
Nov 21, 2024	4.770	4.810	4.750	4.750	4.610	3,266,400
Nov 20, 2024	4.750	4.850	4.740	4.830	4.687	4,103,064
Nov 19, 2024	4.740	4.820	4.680	4.740	4.600	5,571,200
Nov 18, 2024	4.790	4.900	4.670	4.730	4.590	10,237,200
Nov 15, 2024	4.890	4.960	4.790	4.820	4.678	11,096,000
Nov 14, 2024	5.130	5.180	4.890	4.920	4.775	10,470,400
Nov 13, 2024	5.250	5.270	5.050	5.130	4.979	6,498,000
Nov 12, 2024	5.250	5.510	5.220	5.250	5.095	9,894,800
Nov 11, 2024	5.500	5.500	5.300	5.380	5.221	7,666,924
Nov 8, 2024	5.870	5.900	5.490	5.500	5.338	10,770,661
Nov 7, 2024	5.630	5.910	5.530	5.710	5.541	11,011,501
Nov 6, 2024	5.740	5.860	5.490	5.680	5.512	11,413,200
Nov 5, 2024	5.830	5.930	5.810	5.930	5.755	4,885,366
Nov 4, 2024	5.600	5.860	5.600	5.830	5.658	6,858,265
Nov 1, 2024	5.600	5.810	5.560	5.690	5.522	5,980,400
Oct 31, 2024	5.750	5.850	5.590	5.640	5.473	6,828,195
Oct 30, 2024	5.850	5.890	5.610	5.700	5.532	4,456,400
Oct 29, 2024	5.910	6.010	5.710	5.830	5.658	8,176,800
Oct 28, 2024	5.870	6.000	5.850	5.910	5.735	7,928,000
Oct 25, 2024	5.750	5.960	5.630	5.870	5.697	13,172,400
Oct 24, 2024	5.830	5.830	5.590	5.630	5.464	7,048,000
Oct 23, 2024	5.760	6.060	5.730	5.850	5.677	11,645,600
Oct 22, 2024	5.640	5.870	5.440	5.720	5.551	20,839,504
Oct 21, 2024	5.360	5.660	5.280	5.500	5.338	18,095,706
Oct 18, 2024	5.120	5.440	5.120	5.350	5.192	8,938,916
Oct 17, 2024	5.420	5.480	5.120	5.160	5.008	11,546,370
Oct 16, 2024	5.160	5.410	5.130	5.370	5.211	15,612,800
Oct 15, 2024	5.350	5.510	5.140	5.160	5.008	14,994,000
Oct 14, 2024	5.650	5.670	5.240	5.420	5.260	19,388,800
Oct 10, 2024	5.610	5.860	5.500	5.570	5.406	17,025,200
Oct 9, 2024	5.880	5.910	5.180	5.500	5.338	26,428,600
Oct 8, 2024	6.840	6.840	5.690	5.700	5.532	37,941,600
Oct 7, 2024	6.250	6.970	6.190	6.830	6.628	13,002,800
Oct 4, 2024	6.010	6.280	6.010	6.250	6.065	6,270,800
Oct 3, 2024	6.400	6.450	5.890	6.250	6.065	14,112,400
Oct 2, 2024	6.340	6.650	6.210	6.400	6.211	24,102,400
Sep 30, 2024	6.000	6.520	5.720	6.460	6.269	54,605,975
Sep 27, 2024	5.600	5.990	5.600	5.860	5.687	35,273,582
Sep 26, 2024	5.050	5.610	5.050	5.570	5.406	20,261,600
Sep 25, 2024	5.340	5.420	5.000	5.050	4.901	13,053,412
Sep 24, 2024	4.690	5.180	4.690	5.140	4.988	15,092,415
Sep 23, 2024	4.420	4.730	4.410	4.670	4.532	20,879,361
Sep 20, 2024	4.340	4.470	4.320	4.390	4.260	13,099,515
Sep 19, 2024	4.200	4.440	4.110	4.360	4.231	14,177,779
Sep 17, 2024	4.160	4.270	4.130	4.200	4.076	2,317,600
Sep 16, 2024	4.280	4.280	4.100	4.170	4.047	1,020,404
Sep 13, 2024	4.210	4.240	4.120	4.180	4.057	5,604,848
Sep 12, 2024	4.200	4.270	4.110	4.180	4.057	5,126,800
Sep 11, 2024	4.150	4.250	3.990	4.200	4.076	5,026,374
Sep 10, 2024	4.260	4.310	4.030	4.150	4.027	8,529,200
Sep 9, 2024	4.500	4.500	4.280	4.300	4.173	4,923,389
Sep 5, 2024	4.530	4.610	4.450	4.530	4.396	1,047,200
Sep 4, 2024	4.480	4.550	4.410	4.500	4.367	2,359,600
Sep 3, 2024	4.430	4.600	4.360	4.570	4.435	5,713,200
Sep 2, 2024	4.620	4.640	4.410	4.430	4.299	2,586,000
Aug 30, 2024	4.360	4.720	4.360	4.630	4.493	7,214,954
Aug 29, 2024	4.300	4.380	4.210	4.360	4.231	3,490,400
Aug 28, 2024	4.470	4.520	4.280	4.300	4.173	3,915,200
Aug 27, 2024	4.470	4.500	4.360	4.470	4.338	2,012,800
Aug 26, 2024	4.440	4.540	4.440	4.500	4.367	2,720,800
Aug 23, 2024	4.520	4.520	4.420	4.420	4.289	4,634,000
Aug 22, 2024	4.590	4.680	4.480	4.520	4.387	3,929,600
Aug 21, 2024	4.560	4.620	4.540	4.590	4.454	5,041,204
Aug 20, 2024	4.710	4.730	4.560	4.560	4.425	4,276,000
Aug 19, 2024	4.580	4.770	4.580	4.700	4.561	4,529,600
Aug 16, 2024	4.550	4.740	4.550	4.640	4.503	5,212,000
Aug 15, 2024	4.520	4.640	4.490	4.550	4.416	5,424,400
Aug 14, 2024	4.570	4.630	4.500	4.520	4.387	2,553,208
Aug 13, 2024	4.640	4.650	4.560	4.610	4.474	4,187,600
Aug 12, 2024	4.670	4.710	4.610	4.640	4.503	2,817,200
Aug 9, 2024	4.740	4.810	4.660	4.670	4.532	4,714,000
Aug 8, 2024	4.560	4.820	4.480	4.690	4.552	7,527,600
Aug 7, 2024	4.460	4.580	4.390	4.560	4.425	5,148,400
Aug 6, 2024	4.590	4.640	4.450	4.460	4.328	6,220,000
Aug 5, 2024	4.520	4.720	4.510	4.590	4.454	8,591,930
Aug 2, 2024	4.510	4.610	4.510	4.520	4.387	4,504,400
Aug 1, 2024	4.660	4.740	4.530	4.570	4.435	4,874,800
Jul 31, 2024	4.510	4.650	4.430	4.620	4.484	5,735,432
Jul 30, 2024	4.520	4.530	4.360	4.420	4.289	6,736,800
Jul 29, 2024	4.570	4.570	4.420	4.520	4.387	7,774,200
Jul 26, 2024	4.480	4.590	4.380	4.420	4.289	10,105,839
Jul 25, 2024	4.470	4.560	4.340	4.460	4.328	9,081,600
Jul 24, 2024	4.600	4.710	4.420	4.500	4.367	6,717,850
Jul 23, 2024	4.870	4.870	4.630	4.680	4.542	8,893,200
Jul 22, 2024	4.710	4.810	4.620	4.750	4.610	7,693,200
Jul 19, 2024	4.790	4.790	4.600	4.610	4.474	6,124,400
Jul 18, 2024	4.730	4.850	4.640	4.790	4.649	5,063,078
Jul 17, 2024	4.880	4.930	4.720	4.750	4.610	7,856,408
Jul 16, 2024	4.880	4.880	4.790	4.810	4.668	3,549,200
Jul 15, 2024	4.880	4.940	4.770	4.880	4.736	7,454,800
Jul 12, 2024	4.800	4.940	4.780	4.830	4.687	11,398,000
Jul 11, 2024	4.700	4.810	4.640	4.730	4.590	4,151,600
Jul 10, 2024	4.680	4.750	4.600	4.630	4.493	6,057,800
Jul 9, 2024	4.760	4.820	4.660	4.670	4.532	7,051,600
Jul 8, 2024	5.250	5.250	4.690	4.760	4.619	5,806,223
Jul 5, 2024	5.020	5.090	4.860	4.910	4.765	6,372,506
Jul 4, 2024	0.15 Dividend
Jul 4, 2024	5.280	5.290	5.000	5.050	4.901	6,008,400
Jul 3, 2024	5.020	5.350	5.020	5.280	4.979	4,785,200
Jul 2, 2024	5.290	5.410	5.150	5.240	4.941	6,898,200
Jun 28, 2024	5.360	5.460	5.300	5.360	5.054	5,577,200
Jun 27, 2024	5.550	5.580	5.370	5.420	5.111	3,017,269
Jun 26, 2024	5.690	5.740	5.540	5.560	5.243	3,388,000
Jun 25, 2024	5.680	5.820	5.650	5.700	5.375	6,941,600
Jun 24, 2024	5.900	5.960	5.570	5.680	5.356	13,622,000
Jun 21, 2024	6.090	6.090	5.790	5.900	5.563	13,596,285
Jun 20, 2024	6.210	6.250	6.090	6.090	5.742	2,750,800
Jun 19, 2024	6.060	6.190	6.060	6.150	5.799	2,987,600
Jun 18, 2024	6.100	6.150	6.080	6.090	5.742	2,573,200
Jun 17, 2024	6.160	6.200	6.030	6.090	5.742	5,026,400
Jun 14, 2024	6.110	6.230	6.020	6.170	5.818	3,406,583
Jun 13, 2024	6.120	6.200	6.030	6.110	5.761	6,571,268
Jun 12, 2024	6.110	6.210	6.050	6.080	5.733	5,086,400
Jun 11, 2024	6.320	6.320	6.040	6.110	5.761	12,306,300
Jun 7, 2024	6.200	6.410	6.200	6.330	5.969	6,217,702
Jun 6, 2024	6.320	6.390	6.180	6.230	5.874	9,695,600
Jun 5, 2024	6.450	6.500	6.210	6.300	5.940	8,134,400

9843.T Nitori Holdings Co., Ltd.

14,585.00

+2.46%

690D.DE Haier Smart Home Co., Ltd.

1.8402

-2.56%

000333.SZ Midea Group Co., Ltd.

75.25

-0.41%

0300.HK MIDEA GROUP

75.000

-0.79%

6690.HK Haier Smart Home Co., Ltd.

22.900

0.00%

LOVE The Lovesac Company

19.41

-0.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Man Wah Holdings Limited (1999.HK)

Related Tickers