WH Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.240 | 5.260 | 5.160 | 5.220 | 4.099 | 16,582,381 |
| 2024-08-07 | 5.230 | 5.300 | 5.190 | 5.280 | 4.146 | 18,421,631 |
| 2024-08-06 | 5.160 | 5.320 | 5.150 | 5.210 | 4.091 | 27,726,490 |
| 2024-08-05 | 4.970 | 5.160 | 4.910 | 5.140 | 4.036 | 43,947,238 |
| 2024-08-02 | 4.930 | 5.050 | 4.840 | 4.990 | 3.918 | 14,514,050 |
| 2024-08-01 | 5.090 | 5.130 | 4.970 | 5.020 | 3.942 | 18,842,561 |
| 2024-07-31 | 4.960 | 5.080 | 4.950 | 5.080 | 3.989 | 28,753,670 |
| 2024-07-30 | 5.010 | 5.060 | 4.930 | 4.960 | 3.895 | 18,503,000 |
| 2024-07-29 | 5.080 | 5.100 | 4.970 | 5.060 | 3.973 | 13,756,930 |
| 2024-07-26 | 5.140 | 5.180 | 4.940 | 4.970 | 3.902 | 23,000,439 |
| 2024-07-25 | 5.200 | 5.240 | 5.120 | 5.130 | 4.028 | 18,076,619 |
| 2024-07-24 | 5.320 | 5.330 | 5.210 | 5.230 | 4.107 | 15,793,290 |
| 2024-07-23 | 5.250 | 5.440 | 5.250 | 5.300 | 4.162 | 13,060,430 |
| 2024-07-22 | 5.240 | 5.340 | 5.210 | 5.240 | 4.114 | 8,938,551 |
| 2024-07-19 | 5.300 | 5.380 | 5.200 | 5.230 | 4.107 | 15,536,980 |
| 2024-07-18 | 5.300 | 5.530 | 5.300 | 5.390 | 4.232 | 22,685,750 |
| 2024-07-17 | 5.400 | 5.470 | 5.340 | 5.350 | 4.201 | 23,189,770 |
| 2024-07-16 | 5.200 | 5.440 | 5.170 | 5.390 | 4.232 | 30,919,391 |
| 2024-07-15 | 5.420 | 5.600 | 5.180 | 5.230 | 4.107 | 47,590,566 |
| 2024-07-12 | 5.050 | 5.280 | 4.990 | 5.240 | 4.114 | 33,984,422 |
| 2024-07-11 | 4.930 | 5.000 | 4.900 | 4.980 | 3.910 | 12,453,480 |
| 2024-07-10 | 5.010 | 5.050 | 4.890 | 4.920 | 3.863 | 28,743,230 |
| 2024-07-09 | 5.050 | 5.100 | 4.960 | 5.010 | 3.934 | 14,367,360 |
| 2024-07-08 | 5.090 | 5.140 | 4.970 | 5.060 | 3.973 | 17,325,619 |
| 2024-07-05 | 5.270 | 5.280 | 5.060 | 5.090 | 3.997 | 18,222,971 |
| 2024-07-04 | 5.220 | 5.270 | 5.140 | 5.240 | 4.114 | 14,427,310 |
| 2024-07-03 | 5.190 | 5.230 | 5.090 | 5.220 | 4.099 | 20,781,740 |
| 2024-07-02 | 5.100 | 5.250 | 5.100 | 5.130 | 4.028 | 16,312,400 |
| 2024-06-28 | 5.080 | 5.190 | 5.070 | 5.140 | 4.036 | 19,145,590 |
| 2024-06-27 | 5.100 | 5.160 | 5.030 | 5.080 | 3.989 | 18,752,381 |
| 2024-06-26 | 5.170 | 5.190 | 5.100 | 5.150 | 4.044 | 25,872,141 |
| 2024-06-25 | 5.270 | 5.270 | 5.130 | 5.180 | 4.067 | 13,832,520 |
| 2024-06-24 | 5.080 | 5.230 | 5.050 | 5.220 | 4.099 | 20,030,439 |
| 2024-06-21 | 5.140 | 5.160 | 5.040 | 5.070 | 3.981 | 25,382,490 |
| 2024-06-20 | 5.290 | 5.290 | 5.180 | 5.200 | 4.083 | 11,246,500 |
| 2024-06-19 | 5.280 | 5.300 | 5.210 | 5.270 | 4.138 | 10,087,720 |
| 2024-06-18 | 5.290 | 5.360 | 5.240 | 5.280 | 4.146 | 16,713,869 |
| 2024-06-17 | 5.170 | 5.270 | 5.160 | 5.230 | 4.107 | 14,841,680 |
| 2024-06-14 | 5.160 | 5.220 | 5.100 | 5.170 | 4.059 | 16,715,830 |
| 2024-06-13 | 5.080 | 5.180 | 5.050 | 5.170 | 4.059 | 19,754,279 |
| 2024-06-12 | 5.160 | 5.220 | 5.040 | 5.070 | 3.981 | 26,590,289 |
| 2024-06-11 | 5.320 | 5.320 | 5.130 | 5.160 | 4.052 | 25,382,850 |
| 2024-06-07 | 5.380 | 5.390 | 5.290 | 5.320 | 4.177 | 23,443,381 |
| 2024-06-06 | 5.470 | 5.500 | 5.340 | 5.370 | 4.216 | 13,074,830 |
| 2024-06-05 | 5.400 | 5.520 | 5.380 | 5.450 | 4.279 | 21,229,051 |
| 2024-06-04 | 5.270 | 5.450 | 5.240 | 5.370 | 4.216 | 13,697,350 |
| 2024-06-03 | 5.330 | 5.430 | 5.280 | 5.320 | 4.177 | 22,741,109 |
| 2024-05-31 | 5.390 | 5.450 | 5.270 | 5.320 | 4.177 | 49,778,801 |
| 2024-05-30 | 5.470 | 5.550 | 5.360 | 5.390 | 4.232 | 26,305,980 |
| 2024-05-29 | 5.660 | 5.680 | 5.460 | 5.480 | 4.303 | 19,205,270 |
| 2024-05-28 | 5.640 | 5.700 | 5.590 | 5.670 | 4.452 | 12,023,590 |
| 2024-05-27 | 5.620 | 5.690 | 5.620 | 5.660 | 4.444 | 6,756,804 |
| 2024-05-24 | 5.640 | 5.690 | 5.600 | 5.630 | 4.421 | 15,723,600 |
| 2024-05-23 | 5.630 | 5.670 | 5.590 | 5.630 | 4.421 | 17,093,471 |
| 2024-05-22 | 5.650 | 5.650 | 5.520 | 5.620 | 4.413 | 10,468,910 |
| 2024-05-21 | 5.610 | 5.710 | 5.590 | 5.600 | 4.397 | 21,840,680 |
| 2024-05-20 | 5.630 | 5.680 | 5.590 | 5.620 | 4.413 | 13,192,200 |
| 2024-05-17 | 5.590 | 5.670 | 5.500 | 5.630 | 4.421 | 27,101,039 |
| 2024-05-16 | 5.750 | 5.750 | 5.540 | 5.550 | 4.358 | 47,843,539 |
| 2024-05-14 | 5.680 | 5.730 | 5.560 | 5.690 | 4.468 | 29,909,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2000 HKD |
| 2026-05-13 | 0.4100 HKD |
| 2025-10-06 | 0.3000 HKD |
| 2025-08-25 | 0.2000 HKD |
| 2025-05-14 | 0.4000 HKD |
| 2025-03-13 | 0.1800 HKD |
| 2025-02-18 | 0.0167 HKD |
| 2024-08-26 | 0.1000 HKD |
| 2024-05-14 | 0.2500 HKD |
| 2023-08-28 | 0.0500 HKD |
| 2023-06-09 | 0.2500 HKD |
| 2022-08-29 | 0.0500 HKD |
| 2022-06-07 | 0.1400 HKD |
| 2021-08-25 | 0.0500 HKD |
| 2021-06-04 | 0.1250 HKD |
| 2020-08-24 | 0.0500 HKD |
| 2020-06-05 | 0.2650 HKD |
| 2019-08-26 | 0.0500 HKD |
| 2019-05-31 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.