Want Want China Holdings Ltd (4HQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.5300

0.0000

(0.00%)

At close: 08:09AM CEST

Time Period:

Sept 12, 2023 - Sept 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sept 10, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	-
Sept 09, 2024	0.5150	0.5250	0.5150	0.5250	0.5250	-
Sept 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sept 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Sept 03, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	-
Sept 02, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 29, 2024	0.5050	0.5050	0.4940	0.4940	0.4940	-
Aug 29, 2024	0.2573 Dividend
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.2727	-
Aug 27, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
Aug 26, 2024	0.5300	0.5550	0.5300	0.5300	0.2727	7,688
Aug 23, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
Aug 22, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
Aug 21, 2024	0.5350	0.5650	0.5350	0.5650	0.2907	-
Aug 20, 2024	0.5400	0.5400	0.5400	0.5400	0.2778	-
Aug 19, 2024	0.5450	0.5450	0.5450	0.5450	0.2804	-
Aug 16, 2024	0.5600	0.5600	0.5600	0.5600	0.2881	-
Aug 15, 2024	0.5600	0.5850	0.5600	0.5850	0.3010	-
Aug 14, 2024	0.5550	0.5550	0.5550	0.5550	0.2856	-
Aug 13, 2024	0.5550	0.5550	0.5500	0.5500	0.2830	-
Aug 12, 2024	0.5550	0.5550	0.5500	0.5500	0.2830	-
Aug 09, 2024	0.5550	0.5550	0.5550	0.5550	0.2856	-
Aug 08, 2024	0.5500	0.5500	0.5450	0.5450	0.2804	-
Aug 07, 2024	0.5350	0.5350	0.5300	0.5300	0.2727	-
Aug 06, 2024	0.5150	0.5150	0.5150	0.5150	0.2650	-
Aug 05, 2024	0.5150	0.5150	0.5150	0.5150	0.2650	-
Aug 02, 2024	0.5300	0.5300	0.5250	0.5250	0.2701	-
Aug 01, 2024	0.5450	0.5450	0.5450	0.5450	0.2804	-
Jul 31, 2024	0.5350	0.5600	0.5350	0.5400	0.2778	5,817
Jul 30, 2024	0.5250	0.5250	0.5250	0.5250	0.2701	-
Jul 29, 2024	0.5250	0.5450	0.5250	0.5450	0.2804	-
Jul 26, 2024	0.5300	0.5300	0.5300	0.5300	0.2727	-
Jul 25, 2024	0.5250	0.5250	0.5250	0.5250	0.2701	-
Jul 24, 2024	0.5250	0.5250	0.5250	0.5250	0.2701	-
Jul 23, 2024	0.5400	0.5400	0.5350	0.5350	0.2753	-
Jul 22, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
Jul 19, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
Jul 18, 2024	0.5300	0.5300	0.5300	0.5300	0.2727	-
Jul 17, 2024	0.5350	0.5350	0.5250	0.5250	0.2701	-
Jul 16, 2024	0.5450	0.5450	0.5400	0.5400	0.2778	-
Jul 15, 2024	0.5450	0.5450	0.5400	0.5400	0.2778	-
Jul 12, 2024	0.5400	0.5450	0.5400	0.5450	0.2804	-
Jul 11, 2024	0.5500	0.5500	0.5450	0.5450	0.2804	-
Jul 10, 2024	0.5400	0.5400	0.5400	0.5400	0.2778	4,500
Jul 09, 2024	0.5450	0.5450	0.5400	0.5400	0.2778	10,417
Jul 08, 2024	0.5400	0.5400	0.5400	0.5400	0.2778	-
Jul 05, 2024	0.5400	0.5400	0.5400	0.5400	0.2778	-
Jul 04, 2024	0.5400	0.5400	0.5400	0.5400	0.2778	-
Jul 03, 2024	0.5350	0.5350	0.5350	0.5300	0.2727	-
Jul 02, 2024	0.5450	0.5450	0.5400	0.5400	0.2778	-
Jul 01, 2024	0.5450	0.5450	0.5450	0.5450	0.2804	-
Jun 28, 2024	0.5500	0.5500	0.5450	0.5450	0.2804	-
Jun 27, 2024	0.5550	0.5550	0.5550	0.5550	0.2856	-
Jun 26, 2024	0.5600	0.5600	0.5600	0.5600	0.2881	-
Jun 25, 2024	0.5050	0.5050	0.5050	0.5050	0.2598	-
Jun 24, 2024	0.4840	0.4840	0.4840	0.4840	0.2490	-
Jun 21, 2024	0.4860	0.4860	0.4820	0.4820	0.2480	-
Jun 20, 2024	0.4920	0.4940	0.4920	0.4940	0.2542	-
Jun 19, 2024	0.5100	0.5100	0.5050	0.5050	0.2598	-
Jun 18, 2024	0.5100	0.5100	0.5100	0.5100	0.2624	-
Jun 17, 2024	0.5100	0.5100	0.5100	0.5100	0.2624	-
Jun 14, 2024	0.4940	0.5200	0.4940	0.4940	0.2542	2,000
Jun 13, 2024	0.4980	0.5000	0.4980	0.5000	0.2573	-
Jun 12, 2024	0.5150	0.5150	0.5050	0.5050	0.2598	-
Jun 11, 2024	0.5250	0.5250	0.5150	0.5150	0.2650	-
Jun 10, 2024	0.5450	0.5450	0.5450	0.5450	0.2804	-
Jun 07, 2024	0.5400	0.5400	0.5350	0.5350	0.2753	-
Jun 06, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
Jun 05, 2024	0.5450	0.5450	0.5450	0.5450	0.2804	-
Jun 04, 2024	0.5300	0.5350	0.5300	0.5350	0.2753	-
Jun 03, 2024	0.5500	0.5500	0.5450	0.5450	0.2804	-
May 31, 2024	0.5400	0.5400	0.5400	0.5400	0.2778	-
May 30, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
May 29, 2024	0.5300	0.5300	0.5300	0.5300	0.2727	-
May 28, 2024	0.5450	0.5450	0.5400	0.5400	0.2778	-
May 27, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
May 24, 2024	0.5200	0.5200	0.5200	0.5200	0.2676	-
May 23, 2024	0.5250	0.5300	0.5250	0.5300	0.2727	-
May 22, 2024	0.5250	0.5250	0.5250	0.5250	0.2701	-
May 21, 2024	0.5350	0.5350	0.5350	0.5350	0.2753	-
May 20, 2024	0.5400	0.5400	0.5400	0.5400	0.2778	-
May 17, 2024	0.5350	0.5500	0.5350	0.5500	0.2830	-
May 16, 2024	0.5400	0.5400	0.5400	0.5400	0.2778	-
May 15, 2024	0.5450	0.5450	0.5450	0.5450	0.2804	-
May 14, 2024	0.5450	0.5550	0.5450	0.5550	0.2856	-
May 13, 2024	0.5400	0.5500	0.5400	0.5500	0.2830	-
May 10, 2024	0.5300	0.5400	0.5300	0.5400	0.2778	-
May 09, 2024	0.5200	0.5200	0.5200	0.5200	0.2676	-
May 08, 2024	0.5300	0.5300	0.5250	0.5250	0.2701	-
May 07, 2024	0.5300	0.5350	0.5300	0.5350	0.2753	-
May 06, 2024	0.5250	0.5350	0.5250	0.5350	0.2753	-
May 03, 2024	0.5250	0.5250	0.5250	0.5250	0.2701	-
May 02, 2024	0.5200	0.5200	0.5150	0.5150	0.2650	-
Apr 30, 2024	0.5250	0.5250	0.5150	0.5150	0.2650	-
Apr 29, 2024	0.5200	0.5200	0.5200	0.5200	0.2676	-
Apr 26, 2024	0.5200	0.5200	0.5200	0.5200	0.2676	-
Apr 25, 2024	0.5250	0.5300	0.5250	0.5300	0.2727	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7368-0.0000(-0.01%)

CRUDE OIL67.69+0.38(+0.56%)

Bitcoin CAD79,148.66+2,581.48(+3.37%)

Want Want China Holdings Ltd (4HQ.SG)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7368
-0.0000(-0.01%)

CRUDE OIL
67.69
+0.38(+0.56%)

Bitcoin CAD
79,148.66
+2,581.48(+3.37%)