WEILONG Delicious Global Holdings Ltd (9985.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.760 | 5.990 | 5.700 | 5.940 | 5.940 | 242,400 |
| 30 Apr 2024 | 5.750 | 5.760 | 5.560 | 5.760 | 5.760 | 156,400 |
| 29 Apr 2024 | 5.360 | 5.630 | 5.350 | 5.590 | 5.590 | 91,000 |
| 26 Apr 2024 | 5.250 | 5.430 | 5.250 | 5.350 | 5.350 | 150,800 |
| 25 Apr 2024 | 5.280 | 5.300 | 5.210 | 5.250 | 5.250 | 101,000 |
| 24 Apr 2024 | 5.320 | 5.370 | 5.130 | 5.280 | 5.280 | 270,200 |
| 23 Apr 2024 | 5.430 | 5.580 | 5.330 | 5.340 | 5.340 | 86,600 |
| 22 Apr 2024 | 5.440 | 5.520 | 5.410 | 5.420 | 5.420 | 127,200 |
| 19 Apr 2024 | 5.510 | 5.560 | 5.360 | 5.440 | 5.440 | 109,400 |
| 18 Apr 2024 | 5.400 | 5.660 | 5.320 | 5.530 | 5.530 | 52,000 |
| 17 Apr 2024 | 5.410 | 5.620 | 5.300 | 5.400 | 5.400 | 268,200 |
| 16 Apr 2024 | 5.550 | 5.620 | 5.360 | 5.410 | 5.410 | 371,000 |
| 15 Apr 2024 | 5.600 | 5.640 | 5.500 | 5.550 | 5.550 | 285,800 |
| 12 Apr 2024 | 5.820 | 5.820 | 5.630 | 5.700 | 5.700 | 95,600 |
| 11 Apr 2024 | 5.670 | 5.780 | 5.600 | 5.750 | 5.750 | 84,400 |
| 10 Apr 2024 | 5.820 | 5.820 | 5.600 | 5.670 | 5.670 | 843,000 |
| 09 Apr 2024 | 5.800 | 5.800 | 5.590 | 5.630 | 5.630 | 102,000 |
| 08 Apr 2024 | 5.680 | 5.820 | 5.500 | 5.500 | 5.500 | 232,000 |
| 05 Apr 2024 | 5.600 | 5.780 | 5.590 | 5.680 | 5.680 | 141,800 |
| 03 Apr 2024 | 5.510 | 5.670 | 5.500 | 5.610 | 5.610 | 319,200 |
| 02 Apr 2024 | 5.510 | 5.790 | 5.510 | 5.620 | 5.620 | 533,600 |
| 28 Mar 2024 | 5.570 | 5.600 | 5.510 | 5.590 | 5.590 | 136,800 |
| 27 Mar 2024 | 5.660 | 5.820 | 5.600 | 5.620 | 5.620 | 748,400 |
| 26 Mar 2024 | 5.740 | 5.770 | 5.540 | 5.700 | 5.700 | 207,400 |
| 25 Mar 2024 | 5.600 | 5.650 | 5.590 | 5.590 | 5.590 | 146,550 |
| 22 Mar 2024 | 6.000 | 6.000 | 5.500 | 5.680 | 5.680 | 505,600 |
| 21 Mar 2024 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 435,000 |
| 20 Mar 2024 | 5.320 | 5.500 | 5.310 | 5.500 | 5.500 | 264,000 |
| 19 Mar 2024 | 5.300 | 5.390 | 5.180 | 5.320 | 5.320 | 343,800 |
| 18 Mar 2024 | 5.190 | 5.380 | 5.160 | 5.300 | 5.300 | 211,400 |
| 15 Mar 2024 | 5.240 | 5.280 | 4.900 | 5.190 | 5.190 | 986,200 |
| 14 Mar 2024 | 5.300 | 5.350 | 5.200 | 5.240 | 5.240 | 1,038,000 |
| 13 Mar 2024 | 5.300 | 5.550 | 5.210 | 5.290 | 5.290 | 1,012,600 |
| 12 Mar 2024 | 5.300 | 5.400 | 5.100 | 5.360 | 5.360 | 1,109,000 |
| 11 Mar 2024 | 5.080 | 5.290 | 5.070 | 5.110 | 5.110 | 691,200 |
| 08 Mar 2024 | 5.550 | 5.550 | 5.040 | 5.140 | 5.140 | 918,800 |
| 07 Mar 2024 | 5.300 | 5.360 | 5.090 | 5.140 | 5.140 | 874,838 |
| 06 Mar 2024 | 4.940 | 5.350 | 4.930 | 5.220 | 5.220 | 951,200 |
| 05 Mar 2024 | 4.820 | 5.190 | 4.790 | 5.030 | 5.030 | 1,439,700 |
| 04 Mar 2024 | 5.570 | 5.570 | 4.650 | 4.810 | 4.810 | 1,876,500 |
| 01 Mar 2024 | 5.760 | 5.810 | 5.560 | 5.580 | 5.580 | 1,621,480 |
| 29 Feb 2024 | 5.750 | 6.040 | 5.700 | 5.700 | 5.700 | 3,276,480 |
| 28 Feb 2024 | 5.770 | 6.060 | 5.670 | 5.710 | 5.710 | 895,800 |
| 27 Feb 2024 | 5.760 | 5.790 | 5.630 | 5.710 | 5.710 | 731,800 |
| 26 Feb 2024 | 5.800 | 5.830 | 5.700 | 5.720 | 5.720 | 813,600 |
| 23 Feb 2024 | 5.750 | 5.940 | 5.690 | 5.750 | 5.750 | 898,800 |
| 22 Feb 2024 | 5.950 | 6.040 | 5.610 | 5.780 | 5.780 | 1,903,860 |
| 21 Feb 2024 | 6.080 | 6.200 | 5.930 | 5.950 | 5.950 | 1,320,800 |
| 20 Feb 2024 | 6.470 | 6.470 | 6.020 | 6.080 | 6.080 | 836,200 |
| 19 Feb 2024 | 7.000 | 7.010 | 6.290 | 6.480 | 6.480 | 1,068,162 |
| 16 Feb 2024 | 7.200 | 7.380 | 6.350 | 7.290 | 7.290 | 1,297,800 |
| 15 Feb 2024 | 6.190 | 7.270 | 6.190 | 7.090 | 7.090 | 500,600 |
| 14 Feb 2024 | 5.870 | 6.720 | 5.870 | 6.530 | 6.530 | 1,456,400 |
| 09 Feb 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | - |
| 08 Feb 2024 | 5.800 | 5.920 | 5.740 | 5.850 | 5.850 | 55,000 |
| 07 Feb 2024 | 5.990 | 6.070 | 5.730 | 5.770 | 5.770 | 297,800 |
| 06 Feb 2024 | 5.850 | 5.700 | 5.500 | 5.630 | 5.630 | 188,800 |
| 05 Feb 2024 | 5.800 | 5.790 | 5.310 | 5.470 | 5.470 | 73,200 |
| 02 Feb 2024 | 5.550 | 5.570 | 5.360 | 5.410 | 5.410 | 141,000 |
| 01 Feb 2024 | 5.640 | 5.640 | 5.400 | 5.400 | 5.400 | 91,200 |
| 31 Jan 2024 | 5.700 | 5.700 | 5.400 | 5.430 | 5.430 | 165,200 |
| 30 Jan 2024 | 5.670 | 5.700 | 5.450 | 5.700 | 5.700 | 248,800 |
| 29 Jan 2024 | 5.850 | 6.000 | 5.560 | 5.720 | 5.720 | 120,600 |
| 26 Jan 2024 | 5.750 | 6.000 | 5.750 | 5.850 | 5.850 | 201,000 |
| 25 Jan 2024 | 5.900 | 5.960 | 5.630 | 5.930 | 5.930 | 290,000 |
| 24 Jan 2024 | 5.930 | 5.930 | 5.450 | 5.780 | 5.780 | 311,340 |
| 23 Jan 2024 | 5.400 | 5.790 | 5.310 | 5.500 | 5.500 | 772,600 |
| 22 Jan 2024 | 5.630 | 5.970 | 5.260 | 5.400 | 5.400 | 536,092 |
| 19 Jan 2024 | 5.500 | 5.960 | 5.500 | 5.590 | 5.590 | 942,100 |
| 18 Jan 2024 | 5.750 | 5.750 | 5.210 | 5.500 | 5.500 | 1,307,908 |
| 17 Jan 2024 | 5.720 | 5.760 | 5.210 | 5.260 | 5.260 | 625,400 |
| 16 Jan 2024 | 6.050 | 6.180 | 5.710 | 5.710 | 5.710 | 361,000 |
| 15 Jan 2024 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | - |
| 12 Jan 2024 | 6.300 | 6.320 | 6.120 | 6.120 | 6.120 | 209,400 |
| 11 Jan 2024 | 6.180 | 6.340 | 6.060 | 6.340 | 6.340 | 334,500 |
| 10 Jan 2024 | 5.490 | 6.240 | 5.490 | 6.200 | 6.200 | 534,000 |
| 09 Jan 2024 | 6.500 | 6.500 | 6.180 | 6.180 | 6.180 | 206,200 |
| 08 Jan 2024 | 6.230 | 6.600 | 6.230 | 6.310 | 6.310 | 201,600 |
| 05 Jan 2024 | 6.880 | 6.850 | 6.450 | 6.530 | 6.530 | 354,400 |
| 04 Jan 2024 | 6.950 | 6.950 | 6.450 | 6.620 | 6.620 | 325,800 |
| 03 Jan 2024 | 6.790 | 6.920 | 6.720 | 6.790 | 6.790 | 112,200 |
| 02 Jan 2024 | 6.970 | 7.090 | 6.780 | 6.800 | 6.800 | 640,800 |
| 29 Dec 2023 | 7.200 | 7.200 | 7.060 | 7.100 | 7.100 | 105,000 |
| 28 Dec 2023 | 7.110 | 7.200 | 7.040 | 7.120 | 7.120 | 164,000 |
| 27 Dec 2023 | 7.220 | 7.260 | 6.940 | 7.060 | 7.060 | 162,000 |
| 22 Dec 2023 | 7.230 | 7.230 | 7.100 | 7.210 | 7.210 | 113,200 |
| 21 Dec 2023 | 7.400 | 7.400 | 6.960 | 7.110 | 7.110 | 208,400 |
| 20 Dec 2023 | 7.560 | 7.520 | 7.110 | 7.160 | 7.160 | 111,600 |
| 19 Dec 2023 | 6.930 | 7.490 | 6.930 | 7.230 | 7.230 | 67,800 |
| 18 Dec 2023 | 7.400 | 7.570 | 7.230 | 7.400 | 7.400 | 209,000 |
| 15 Dec 2023 | 6.830 | 7.400 | 6.820 | 7.390 | 7.390 | 250,400 |
| 14 Dec 2023 | 6.900 | 6.950 | 6.800 | 6.830 | 6.830 | 84,000 |
| 13 Dec 2023 | 6.970 | 6.970 | 6.730 | 6.760 | 6.760 | 101,200 |
| 12 Dec 2023 | 6.790 | 7.000 | 6.730 | 6.980 | 6.980 | 213,600 |
| 11 Dec 2023 | 6.800 | 7.360 | 6.740 | 6.790 | 6.790 | 295,800 |
| 08 Dec 2023 | 7.180 | 7.200 | 6.700 | 6.740 | 6.740 | 1,025,600 |
| 07 Dec 2023 | 7.180 | 7.180 | 7.160 | 7.170 | 7.170 | 50,400 |
| 06 Dec 2023 | 7.060 | 7.280 | 7.060 | 7.180 | 7.180 | 141,600 |
| 05 Dec 2023 | 7.030 | 7.480 | 6.920 | 7.060 | 7.060 | 205,600 |
| 04 Dec 2023 | 6.990 | 7.400 | 6.870 | 6.970 | 6.970 | 279,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.