Want Want China Holdings Limited (4HQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5550

+0.0550

(+11.00%)

As of 08:16AM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	900
Jun 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 20, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Jun 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 18, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 17, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 10, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 06, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jun 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 04, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jun 03, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
May 31, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
May 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 27, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 24, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 23, 2024	0.5300	0.5650	0.5300	0.5650	0.5650	900
May 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 21, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 20, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
May 17, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	350
May 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 14, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 13, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 10, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 07, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 06, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 03, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 02, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 26, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 25, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 24, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 23, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 22, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 10, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 09, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 08, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 05, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 04, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 03, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 02, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 28, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 26, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 25, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	250
Mar 22, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 20, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 19, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 13, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 12, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 11, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 08, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 07, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 06, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 05, 2024	0.4720	0.4980	0.4720	0.4980	0.4980	1,082
Mar 04, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Mar 01, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Feb 29, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Feb 28, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Feb 27, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Feb 26, 2024	0.4980	0.5350	0.4980	0.5350	0.5350	978
Feb 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 22, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Feb 21, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 20, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 16, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Feb 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 14, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 13, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 12, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 09, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 08, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 07, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 06, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,727.50-60.98(-0.28%)

S&P 5005,467.75-1.55(-0.03%)

DOW38,981.87-130.29(-0.33%)

CAD/USD0.7307-0.0016(-0.23%)

CRUDE OIL81.13+0.30(+0.37%)

Bitcoin CAD84,585.84+314.80(+0.37%)

Want Want China Holdings Limited (4HQ.F)

S&P/TSX
21,727.50
-60.98(-0.28%)

S&P 500
5,467.75
-1.55(-0.03%)

DOW
38,981.87
-130.29(-0.33%)

CAD/USD
0.7307
-0.0016(-0.23%)

CRUDE OIL
81.13
+0.30(+0.37%)

Bitcoin CAD
84,585.84
+314.80(+0.37%)