Want Want China Holdings Ltd (4HQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.5300

+0.0050

(+0.95%)

At close: 10:35AM CEST

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 25, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jul 24, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jul 23, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	-
Jul 22, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jul 19, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jul 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 17, 2024	0.5350	0.5350	0.5250	0.5250	0.5250	-
Jul 16, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	-
Jul 15, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	-
Jul 12, 2024	0.5400	0.5450	0.5400	0.5450	0.5450	-
Jul 11, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	-
Jul 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,500
Jul 09, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	10,417
Jul 08, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 04, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 03, 2024	0.5350	0.5350	0.5350	0.5300	0.5300	-
Jul 02, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	-
Jul 01, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 28, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	-
Jun 27, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jun 25, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jun 24, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Jun 21, 2024	0.4860	0.4860	0.4820	0.4820	0.4820	-
Jun 20, 2024	0.4920	0.4940	0.4920	0.4940	0.4940	-
Jun 19, 2024	0.5100	0.5100	0.5050	0.5050	0.5050	-
Jun 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 14, 2024	0.4940	0.5200	0.4940	0.4940	0.4940	2,000
Jun 13, 2024	0.4980	0.5000	0.4980	0.5000	0.5000	-
Jun 12, 2024	0.5150	0.5150	0.5050	0.5050	0.5050	-
Jun 11, 2024	0.5250	0.5250	0.5150	0.5150	0.5150	-
Jun 10, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 07, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	-
Jun 06, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jun 05, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 04, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	-
Jun 03, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	-
May 31, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 30, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 28, 2024	0.5450	0.5450	0.5400	0.5400	0.5400	-
May 27, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 23, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	-
May 22, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 21, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
May 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 17, 2024	0.5350	0.5500	0.5350	0.5500	0.5500	-
May 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 15, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
May 14, 2024	0.5450	0.5550	0.5450	0.5550	0.5550	-
May 13, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,686.98+2,040.24(+2.18%)

Want Want China Holdings Ltd (4HQ.SG)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,686.98
+2,040.24(+2.18%)