Want Want China Holdings Ltd (4HQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.5400

+0.0200

(+3.85%)

At close: 11:05AM CEST

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	-
May 09, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 08, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	-
May 07, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	-
May 06, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	-
May 03, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 02, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	-
Apr 30, 2024	0.5250	0.5250	0.5150	0.5150	0.5150	-
Apr 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 25, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	-
Apr 24, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 23, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 22, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	-
Apr 19, 2024	0.5100	0.5250	0.5100	0.5150	0.5150	-
Apr 18, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 17, 2024	0.5150	0.5200	0.5100	0.5100	0.5100	-
Apr 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Apr 15, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	-
Apr 12, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 11, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	-
Apr 10, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	-
Apr 09, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	-
Apr 08, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	-
Apr 05, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 04, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 03, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	-
Apr 02, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	-
Mar 28, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	-
Mar 27, 2024	0.5350	0.5450	0.5350	0.5450	0.5450	-
Mar 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 25, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	-
Mar 22, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	-
Mar 21, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	-
Mar 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 19, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	-
Mar 18, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 15, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	-
Mar 14, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	-
Mar 13, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	-
Mar 12, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	-
Mar 11, 2024	0.4980	0.5100	0.4980	0.5100	0.5100	-
Mar 08, 2024	0.4960	0.5100	0.4960	0.5100	0.5100	-
Mar 07, 2024	0.4800	0.4880	0.4800	0.4880	0.4880	-
Mar 06, 2024	0.4800	0.4860	0.4800	0.4860	0.4860	-
Mar 05, 2024	0.4760	0.4820	0.4760	0.4820	0.4820	-
Mar 04, 2024	0.4800	0.4880	0.4800	0.4880	0.4880	-
Mar 01, 2024	0.4900	0.4960	0.4900	0.4960	0.4960	-
Feb 29, 2024	0.4880	0.4940	0.4880	0.4940	0.4940	-
Feb 28, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Feb 27, 2024	0.4960	0.5050	0.4960	0.5050	0.5050	-
Feb 26, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	-
Feb 23, 2024	0.4960	0.5050	0.4960	0.5050	0.5050	-
Feb 22, 2024	0.5050	0.5100	0.5050	0.5100	0.5100	-
Feb 21, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	-
Feb 20, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	-
Feb 19, 2024	0.5050	0.5150	0.5050	0.5150	0.5150	-
Feb 16, 2024	0.5200	0.5400	0.5200	0.5250	0.5250	10,000
Feb 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 14, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	-
Feb 13, 2024	0.4980	0.5050	0.4980	0.5050	0.5050	-
Feb 12, 2024	0.4980	0.5050	0.4980	0.5050	0.5050	-
Feb 09, 2024	0.4980	0.5050	0.4980	0.5050	0.5050	-
Feb 08, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	-
Feb 07, 2024	0.5000	0.5250	0.5000	0.5100	0.5100	10,000
Feb 06, 2024	0.4980	0.5050	0.4980	0.5050	0.5050	-
Feb 05, 2024	0.4960	0.5050	0.4960	0.5050	0.5050	-
Feb 02, 2024	0.4960	0.5050	0.4960	0.5050	0.5050	-
Feb 01, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	-
Jan 31, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Jan 30, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 29, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 26, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 24, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 23, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	-
Jan 22, 2024	0.4940	0.5100	0.4940	0.5100	0.5100	5,233
Jan 19, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	-
Jan 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 16, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 11, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 09, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 08, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 05, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 04, 2024	0.5450	0.5600	0.5450	0.5600	0.5600	3,000
Jan 03, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 02, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 29, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 28, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 27, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 22, 2023	0.5250	0.5250	0.5250	0.5250	0.5250	-
Dec 21, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 20, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 19, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 18, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 15, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,150.71-149.88(-0.18%)

Want Want China Holdings Ltd (4HQ.SG)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,150.71
-149.88(-0.18%)