HKSE - Delayed Quote HKD

WKK INTL (HOLD) (0532.HK)

0.220

0.000

(0.00%)

As of May 28 at 3:36:18 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	0.215	0.215	0.215	0.220	0.220	14,000
May 27, 2025	0.220	0.220	0.220	0.220	0.220	-
May 26, 2025	0.224	0.225	0.215	0.220	0.220	208,000
May 23, 2025	0.222	0.225	0.217	0.220	0.220	568,000
May 22, 2025	0.225	0.225	0.222	0.222	0.222	304,000
May 21, 2025	0.220	0.220	0.220	0.220	0.220	-
May 20, 2025	0.220	0.220	0.220	0.220	0.220	-
May 19, 2025	0.227	0.227	0.220	0.220	0.220	456,000
May 16, 2025	0.225	0.228	0.225	0.228	0.228	426,000
May 15, 2025	0.225	0.225	0.225	0.225	0.225	302,000
May 14, 2025	0.224	0.225	0.215	0.225	0.225	104,000
May 13, 2025	0.220	0.220	0.220	0.220	0.220	-
May 12, 2025	0.220	0.220	0.215	0.220	0.220	252,000
May 9, 2025	0.215	0.215	0.215	0.215	0.215	72,000
May 8, 2025	0.215	0.215	0.215	0.215	0.215	-
May 7, 2025	0.219	0.219	0.210	0.215	0.215	62,000
May 6, 2025	0.220	0.220	0.220	0.220	0.220	-
May 2, 2025	0.210	0.220	0.210	0.220	0.220	304,000
Apr 30, 2025	0.202	0.202	0.202	0.202	0.202	4,000
Apr 29, 2025	0.207	0.207	0.207	0.210	0.210	62,000
Apr 28, 2025	0.220	0.220	0.207	0.220	0.220	310,000
Apr 25, 2025	0.220	0.220	0.220	0.220	0.220	-
Apr 24, 2025	0.210	0.220	0.210	0.220	0.220	254,000
Apr 23, 2025	0.209	0.209	0.209	0.209	0.209	-
Apr 22, 2025	0.209	0.210	0.209	0.209	0.209	314,000
Apr 17, 2025	0.209	0.210	0.209	0.210	0.210	298,000
Apr 16, 2025	0.210	0.210	0.210	0.210	0.210	-
Apr 15, 2025	0.210	0.210	0.210	0.210	0.210	-
Apr 14, 2025	0.210	0.210	0.210	0.210	0.210	-
Apr 11, 2025	0.210	0.210	0.210	0.210	0.210	-
Apr 10, 2025	0.210	0.210	0.210	0.210	0.210	-
Apr 9, 2025	0.191	0.210	0.190	0.210	0.210	92,000
Apr 8, 2025	0.205	0.210	0.205	0.210	0.210	52,000
Apr 7, 2025	0.225	0.225	0.210	0.210	0.210	42,000
Apr 3, 2025	0.227	0.227	0.227	0.227	0.227	-
Apr 2, 2025	0.239	0.239	0.239	0.239	0.239	-
Apr 1, 2025	0.235	0.240	0.232	0.240	0.240	378,000
Mar 31, 2025	0.235	0.245	0.235	0.236	0.236	4,002,000
Mar 28, 2025	0.235	0.240	0.235	0.236	0.236	344,000
Mar 27, 2025	0.234	0.235	0.234	0.234	0.234	214,000
Mar 26, 2025	0.233	0.236	0.224	0.236	0.236	106,000
Mar 25, 2025	0.227	0.233	0.225	0.233	0.233	68,000
Mar 24, 2025	0.235	0.235	0.235	0.235	0.235	-
Mar 21, 2025	0.235	0.235	0.235	0.235	0.235	-
Mar 20, 2025	0.234	0.235	0.228	0.235	0.235	446,000
Mar 19, 2025	0.235	0.235	0.235	0.235	0.235	-
Mar 18, 2025	0.223	0.235	0.223	0.235	0.235	62,000
Mar 17, 2025	0.237	0.237	0.237	0.237	0.237	-
Mar 14, 2025	0.238	0.238	0.238	0.238	0.238	-
Mar 13, 2025	0.230	0.231	0.222	0.231	0.231	78,000
Mar 12, 2025	0.232	0.234	0.230	0.231	0.231	142,000
Mar 11, 2025	0.240	0.240	0.232	0.234	0.234	142,000
Mar 10, 2025	0.232	0.232	0.232	0.232	0.232	-
Mar 7, 2025	0.232	0.232	0.232	0.232	0.232	-
Mar 6, 2025	0.232	0.245	0.232	0.240	0.240	264,000
Mar 5, 2025	0.244	0.244	0.244	0.244	0.244	94,000
Mar 4, 2025	0.245	0.246	0.242	0.243	0.243	398,000
Mar 3, 2025	0.245	0.255	0.230	0.250	0.250	154,000
Feb 28, 2025	0.250	0.250	0.250	0.250	0.250	-
Feb 27, 2025	0.250	0.250	0.250	0.250	0.250	50,000
Feb 26, 2025	0.250	0.250	0.250	0.250	0.250	-
Feb 25, 2025	0.250	0.250	0.250	0.250	0.250	250,000
Feb 24, 2025	0.250	0.250	0.250	0.250	0.250	-
Feb 21, 2025	0.255	0.255	0.255	0.255	0.255	-
Feb 20, 2025	0.238	0.238	0.238	0.238	0.238	-
Feb 19, 2025	0.250	0.250	0.238	0.238	0.238	62,000
Feb 18, 2025	0.244	0.244	0.244	0.245	0.245	200,000
Feb 17, 2025	0.250	0.250	0.230	0.244	0.244	471,000
Feb 14, 2025	0.250	0.250	0.250	0.250	0.250	590,000
Feb 13, 2025	0.255	0.255	0.255	0.255	0.255	342,000
Feb 12, 2025	0.255	0.255	0.255	0.255	0.255	-
Feb 11, 2025	0.250	0.250	0.250	0.250	0.250	100,000
Feb 10, 2025	0.255	0.255	0.255	0.255	0.255	100,000
Feb 7, 2025	0.255	0.265	0.250	0.260	0.260	438,000
Feb 6, 2025	0.250	0.255	0.250	0.255	0.255	254,000
Feb 5, 2025	0.255	0.255	0.255	0.255	0.255	-
Feb 4, 2025	0.255	0.265	0.255	0.255	0.255	762,000
Feb 3, 2025	0.260	0.260	0.260	0.260	0.260	-
Jan 28, 2025	0.265	0.265	0.265	0.265	0.265	-
Jan 27, 2025	0.255	0.265	0.255	0.265	0.265	326,000
Jan 24, 2025	0.270	0.270	0.270	0.270	0.270	-
Jan 23, 2025	0.265	0.275	0.265	0.270	0.270	276,000
Jan 22, 2025	0.280	0.280	0.280	0.280	0.280	310,000
Jan 21, 2025	0.285	0.285	0.260	0.280	0.280	584,000
Jan 20, 2025	0.290	0.290	0.290	0.290	0.290	-
Jan 17, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 16, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 15, 2025	0.300	0.300	0.300	0.300	0.300	-
Jan 14, 2025	0.270	0.300	0.270	0.300	0.300	770,000
Jan 13, 2025	0.280	0.280	0.265	0.270	0.270	1,062,000
Jan 10, 2025	0.290	0.290	0.290	0.290	0.290	-
Jan 9, 2025	0.290	0.290	0.290	0.290	0.290	-
Jan 8, 2025	0.295	0.295	0.295	0.295	0.295	-
Jan 7, 2025	0.280	0.290	0.280	0.290	0.290	300,000
Jan 6, 2025	0.280	0.280	0.280	0.280	0.280	100,000
Jan 3, 2025	0.280	0.280	0.280	0.280	0.280	120,000
Jan 2, 2025	0.290	0.290	0.290	0.290	0.290	100,430
Dec 31, 2024	0.300	0.300	0.300	0.300	0.300	-
Dec 30, 2024	0.300	0.300	0.300	0.300	0.300	686,000
Dec 27, 2024	0.300	0.300	0.300	0.300	0.300	200,000
Dec 24, 2024	0.305	0.305	0.305	0.305	0.305	-
Dec 23, 2024	0.300	0.305	0.300	0.305	0.305	246,000
Dec 20, 2024	0.315	0.320	0.315	0.315	0.315	190,000
Dec 19, 2024	0.320	0.320	0.305	0.320	0.320	1,146,000
Dec 18, 2024	0.330	0.330	0.330	0.330	0.330	120,000
Dec 17, 2024	0.340	0.340	0.335	0.335	0.335	242,000
Dec 16, 2024	0.340	0.345	0.340	0.345	0.345	364,000
Dec 13, 2024	0.340	0.340	0.340	0.340	0.340	106,000
Dec 12, 2024	0.340	0.360	0.340	0.345	0.345	1,562,000
Dec 11, 2024	0.350	0.350	0.340	0.340	0.340	1,030,750
Dec 10, 2024	0.360	0.360	0.350	0.350	0.350	312,000
Dec 9, 2024	0.360	0.365	0.360	0.360	0.360	402,000
Dec 6, 2024	0.380	0.380	0.365	0.375	0.375	672,000
Dec 5, 2024	0.335	0.335	0.335	0.335	0.335	4,000
Dec 4, 2024	0.345	0.345	0.345	0.345	0.345	150,000
Dec 3, 2024	0.355	0.355	0.355	0.355	0.355	266,000
Dec 2, 2024	0.360	0.360	0.350	0.355	0.355	400,000
Nov 29, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 28, 2024	0.360	0.360	0.360	0.360	0.360	192,000
Nov 27, 2024	0.360	0.360	0.360	0.360	0.360	-
Nov 26, 2024	0.360	0.360	0.360	0.360	0.360	308,000
Nov 25, 2024	0.370	0.380	0.370	0.370	0.370	226,000
Nov 22, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 21, 2024	0.370	0.385	0.370	0.385	0.385	24,000
Nov 20, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 19, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 18, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 15, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 14, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 13, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 12, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 11, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 8, 2024	0.385	0.385	0.385	0.385	0.385	-
Nov 7, 2024	0.390	0.390	0.385	0.385	0.385	488,000
Nov 6, 2024	0.400	0.405	0.390	0.400	0.400	100,000
Nov 5, 2024	0.390	0.390	0.390	0.390	0.390	-
Nov 4, 2024	0.390	0.390	0.390	0.390	0.390	-
Nov 1, 2024	0.400	0.400	0.370	0.395	0.395	42,000
Oct 31, 2024	0.390	0.390	0.390	0.390	0.390	-
Oct 30, 2024	0.390	0.390	0.390	0.390	0.390	-
Oct 29, 2024	0.390	0.390	0.390	0.390	0.390	66,000
Oct 28, 2024	0.390	0.390	0.390	0.390	0.390	-
Oct 25, 2024	0.395	0.395	0.395	0.395	0.395	-
Oct 24, 2024	0.385	0.400	0.370	0.395	0.395	138,000
Oct 23, 2024	0.405	0.405	0.405	0.405	0.405	-
Oct 22, 2024	0.405	0.405	0.405	0.405	0.405	-
Oct 21, 2024	0.405	0.405	0.405	0.405	0.405	-
Oct 18, 2024	0.405	0.405	0.405	0.405	0.405	16,000
Oct 17, 2024	0.400	0.405	0.400	0.405	0.405	82,000
Oct 16, 2024	0.405	0.405	0.405	0.405	0.405	-
Oct 15, 2024	0.405	0.405	0.405	0.405	0.405	-
Oct 14, 2024	0.405	0.405	0.405	0.405	0.405	-
Oct 10, 2024	0.405	0.405	0.405	0.405	0.405	54,000
Oct 9, 2024	0.405	0.405	0.405	0.405	0.405	-
Oct 8, 2024	0.415	0.415	0.400	0.405	0.405	120,000
Oct 7, 2024	0.425	0.425	0.400	0.405	0.405	68,400
Oct 4, 2024	0.390	0.410	0.390	0.405	0.405	188,000
Oct 3, 2024	0.390	0.395	0.390	0.395	0.395	120,000
Oct 2, 2024	0.400	0.405	0.380	0.390	0.390	282,000
Sep 30, 2024	0.380	0.380	0.380	0.385	0.385	134,000
Sep 27, 2024	0.345	0.390	0.340	0.380	0.380	878,000
Sep 26, 2024	0.370	0.370	0.365	0.370	0.370	150,000
Sep 25, 2024	0.400	0.400	0.390	0.390	0.390	16,000
Sep 24, 2024	0.365	0.395	0.365	0.395	0.395	113,000
Sep 23, 2024	0.390	0.390	0.390	0.390	0.390	-
Sep 20, 2024	0.390	0.390	0.390	0.390	0.390	18,000
Sep 19, 2024	0.395	0.395	0.395	0.395	0.395	-
Sep 17, 2024	0.395	0.395	0.395	0.395	0.395	-
Sep 16, 2024	0.395	0.395	0.395	0.395	0.395	-
Sep 13, 2024	0.385	0.385	0.380	0.380	0.380	16,000
Sep 12, 2024	0.370	0.370	0.365	0.385	0.385	192,000
Sep 11, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 10, 2024	0.380	0.380	0.380	0.380	0.380	-
Sep 9, 2024	0.375	0.375	0.375	0.375	0.375	-
Sep 5, 2024	0.375	0.375	0.375	0.375	0.375	-
Sep 4, 2024	0.390	0.390	0.375	0.375	0.375	102,000
Sep 3, 2024	0.400	0.400	0.400	0.400	0.400	-
Sep 2, 2024	0.400	0.400	0.400	0.400	0.400	-
Aug 30, 2024	0.400	0.400	0.400	0.400	0.400	-
Aug 29, 2024	0.410	0.410	0.400	0.400	0.400	166,000
Aug 28, 2024	0.390	0.390	0.390	0.390	0.390	-
Aug 27, 2024	0.390	0.390	0.390	0.390	0.390	-
Aug 26, 2024	0.390	0.390	0.390	0.390	0.390	-
Aug 23, 2024	0.390	0.390	0.390	0.390	0.390	-
Aug 22, 2024	0.390	0.390	0.390	0.390	0.390	-
Aug 21, 2024	0.390	0.390	0.390	0.390	0.390	-
Aug 20, 2024	0.390	0.390	0.390	0.390	0.390	-
Aug 19, 2024	0.400	0.400	0.390	0.390	0.390	124,000
Aug 16, 2024	0.410	0.410	0.410	0.410	0.410	-
Aug 15, 2024	0.410	0.410	0.410	0.410	0.410	-
Aug 14, 2024	0.410	0.410	0.410	0.410	0.410	-
Aug 13, 2024	0.410	0.410	0.410	0.410	0.410	236,000
Aug 12, 2024	0.440	0.440	0.440	0.440	0.440	-
Aug 9, 2024	0.440	0.440	0.440	0.440	0.440	-
Aug 8, 2024	0.440	0.440	0.440	0.440	0.440	20,000
Aug 7, 2024	0.445	0.445	0.445	0.445	0.445	-
Aug 6, 2024	0.445	0.445	0.445	0.445	0.445	-
Aug 5, 2024	0.445	0.445	0.445	0.445	0.445	-
Aug 2, 2024	0.445	0.445	0.445	0.445	0.445	-
Aug 1, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 31, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 30, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 29, 2024	0.445	0.445	0.445	0.445	0.445	10,000
Jul 26, 2024	0.440	0.440	0.440	0.440	0.440	-
Jul 25, 2024	0.440	0.440	0.440	0.440	0.440	74,000
Jul 24, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 23, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 22, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 19, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 18, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 17, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 16, 2024	0.445	0.445	0.445	0.445	0.445	42,000
Jul 15, 2024	0.450	0.450	0.450	0.450	0.450	72,000
Jul 12, 2024	0.440	0.440	0.440	0.440	0.440	-
Jul 11, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 10, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 9, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 8, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 5, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 4, 2024	0.445	0.445	0.445	0.445	0.445	14,000
Jul 3, 2024	0.445	0.445	0.445	0.445	0.445	-
Jul 2, 2024	0.445	0.445	0.445	0.445	0.445	30,000
Jun 28, 2024	0.440	0.440	0.440	0.440	0.440	-
Jun 27, 2024	0.450	0.450	0.450	0.450	0.450	-
Jun 26, 2024	0.450	0.450	0.450	0.450	0.450	-
Jun 25, 2024	0.450	0.450	0.450	0.450	0.450	-
Jun 24, 2024	0.425	0.450	0.425	0.450	0.450	64,000
Jun 21, 2024	0.460	0.460	0.460	0.460	0.460	-
Jun 20, 2024	0.460	0.460	0.460	0.460	0.460	-
Jun 19, 2024	0.460	0.460	0.460	0.460	0.460	-
Jun 18, 2024	0.455	0.460	0.455	0.460	0.460	50,000
Jun 17, 2024	0.475	0.475	0.475	0.475	0.475	-
Jun 14, 2024	0.475	0.475	0.475	0.475	0.475	-
Jun 13, 2024	0.475	0.475	0.475	0.475	0.475	-
Jun 12, 2024	0.500	0.500	0.455	0.475	0.475	64,000
Jun 11, 2024	0.455	0.455	0.455	0.455	0.455	-
Jun 7, 2024	0.450	0.455	0.450	0.450	0.450	386,000
Jun 6, 2024	0.455	0.455	0.455	0.455	0.455	-
Jun 5, 2024	0.455	0.455	0.455	0.455	0.455	20,000
Jun 4, 2024	0.460	0.460	0.460	0.460	0.460	2,000
Jun 3, 2024	0.445	0.455	0.445	0.455	0.455	46,000
May 31, 2024	0.455	0.455	0.455	0.455	0.455	-
May 30, 2024	0.455	0.455	0.430	0.455	0.455	1,179,000
May 29, 2024	0.460	0.465	0.460	0.465	0.465	285,000

IBI.BE Ibiden Co Ltd

35.40

+3.51%

6999.T KOA Corporation

836.00

+0.36%

6958.T CMK Corporation

343.00

+1.48%

7826.T Furuya Metal Co., Ltd.

2,718.00

+2.57%

2760.T Tokyo Electron Device Limited

2,838.00

+0.57%

6961.T Enplas Corporation

3,905.00

+1.96%

6266.T Tazmo Co., Ltd.

1,893.00

+0.91%

NCAB.ST NCAB Group AB (publ)

44.60

+0.13%

6965.T Hamamatsu Photonics K.K.

1,547.50

+0.19%

1XNA.F Ynvisible Interactive Inc.

0.1685

+13.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WKK INTL (HOLD) (0532.HK)

Related Tickers