WH Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.760 | 5.830 | 5.680 | 5.830 | 4.381 | 41,612,641 |
| 2024-05-10 | 5.640 | 5.780 | 5.640 | 5.740 | 4.314 | 22,108,600 |
| 2024-05-09 | 5.710 | 5.740 | 5.610 | 5.690 | 4.276 | 18,250,561 |
| 2024-05-08 | 5.730 | 5.800 | 5.680 | 5.690 | 4.276 | 23,681,930 |
| 2024-05-07 | 5.800 | 5.830 | 5.730 | 5.750 | 4.321 | 17,633,490 |
| 2024-05-06 | 5.650 | 5.880 | 5.600 | 5.870 | 4.411 | 22,136,811 |
| 2024-05-03 | 5.780 | 5.810 | 5.660 | 5.660 | 4.254 | 25,214,670 |
| 2024-05-02 | 5.670 | 5.780 | 5.660 | 5.710 | 4.291 | 18,517,131 |
| 2024-04-30 | 5.840 | 5.900 | 5.720 | 5.720 | 4.299 | 38,853,551 |
| 2024-04-29 | 5.840 | 5.920 | 5.810 | 5.830 | 4.381 | 24,709,760 |
| 2024-04-26 | 5.820 | 5.890 | 5.800 | 5.830 | 4.381 | 26,748,580 |
| 2024-04-25 | 5.820 | 5.840 | 5.720 | 5.800 | 4.359 | 18,272,301 |
| 2024-04-24 | 5.790 | 5.920 | 5.760 | 5.830 | 4.381 | 56,221,898 |
| 2024-04-23 | 5.560 | 5.820 | 5.530 | 5.800 | 4.359 | 46,193,672 |
| 2024-04-22 | 5.480 | 5.580 | 5.440 | 5.480 | 4.118 | 22,965,740 |
| 2024-04-19 | 5.380 | 5.450 | 5.340 | 5.390 | 4.051 | 17,657,260 |
| 2024-04-18 | 5.380 | 5.450 | 5.330 | 5.410 | 4.066 | 18,726,760 |
| 2024-04-17 | 5.350 | 5.450 | 5.350 | 5.420 | 4.073 | 16,549,859 |
| 2024-04-16 | 5.340 | 5.390 | 5.280 | 5.360 | 4.028 | 15,307,320 |
| 2024-04-15 | 5.460 | 5.540 | 5.400 | 5.410 | 4.066 | 10,391,350 |
| 2024-04-12 | 5.630 | 5.630 | 5.490 | 5.520 | 4.148 | 36,368,551 |
| 2024-04-11 | 5.460 | 5.640 | 5.440 | 5.630 | 4.231 | 55,134,273 |
| 2024-04-10 | 5.440 | 5.550 | 5.410 | 5.500 | 4.133 | 56,144,770 |
| 2024-04-09 | 5.350 | 5.460 | 5.290 | 5.440 | 4.088 | 40,922,301 |
| 2024-04-08 | 5.140 | 5.360 | 5.140 | 5.300 | 3.983 | 30,512,779 |
| 2024-04-05 | 5.280 | 5.280 | 5.040 | 5.150 | 3.870 | 28,049,289 |
| 2024-04-03 | 5.340 | 5.340 | 5.220 | 5.270 | 3.961 | 30,014,420 |
| 2024-04-02 | 5.300 | 5.400 | 5.250 | 5.370 | 4.036 | 48,085,352 |
| 2024-03-28 | 5.010 | 5.350 | 5.000 | 5.160 | 3.878 | 37,144,660 |
| 2024-03-27 | 5.000 | 5.400 | 4.980 | 5.270 | 3.961 | 40,473,539 |
| 2024-03-26 | 5.180 | 5.210 | 5.060 | 5.150 | 3.870 | 23,269,910 |
| 2024-03-25 | 5.130 | 5.190 | 5.090 | 5.120 | 3.848 | 12,452,780 |
| 2024-03-22 | 5.240 | 5.270 | 5.090 | 5.160 | 3.878 | 12,470,570 |
| 2024-03-21 | 5.210 | 5.290 | 5.150 | 5.240 | 3.938 | 14,762,200 |
| 2024-03-20 | 5.140 | 5.250 | 5.130 | 5.190 | 3.900 | 15,105,950 |
| 2024-03-19 | 5.200 | 5.220 | 5.130 | 5.170 | 3.885 | 17,534,721 |
| 2024-03-18 | 5.320 | 5.340 | 5.160 | 5.200 | 3.908 | 21,631,881 |
| 2024-03-15 | 5.350 | 5.510 | 5.210 | 5.350 | 4.021 | 121,703,297 |
| 2024-03-14 | 5.370 | 5.530 | 5.370 | 5.410 | 4.066 | 36,858,441 |
| 2024-03-13 | 5.180 | 5.350 | 5.180 | 5.330 | 4.006 | 21,020,590 |
| 2024-03-12 | 5.170 | 5.240 | 5.100 | 5.210 | 3.915 | 23,714,801 |
| 2024-03-11 | 5.020 | 5.220 | 5.020 | 5.130 | 3.855 | 24,908,859 |
| 2024-03-08 | 4.870 | 5.180 | 4.870 | 5.020 | 3.773 | 31,328,381 |
| 2024-03-07 | 4.790 | 4.890 | 4.770 | 4.830 | 3.630 | 18,152,840 |
| 2024-03-06 | 4.720 | 4.750 | 4.680 | 4.740 | 3.562 | 17,373,650 |
| 2024-03-05 | 4.760 | 4.800 | 4.660 | 4.740 | 3.562 | 16,848,250 |
| 2024-03-04 | 4.770 | 4.860 | 4.760 | 4.850 | 3.645 | 20,476,211 |
| 2024-03-01 | 4.710 | 4.820 | 4.650 | 4.750 | 3.570 | 15,564,640 |
| 2024-02-29 | 4.770 | 4.830 | 4.700 | 4.720 | 3.547 | 49,260,141 |
| 2024-02-28 | 4.830 | 4.850 | 4.760 | 4.770 | 3.585 | 14,515,290 |
| 2024-02-27 | 4.830 | 4.830 | 4.760 | 4.800 | 3.607 | 16,405,391 |
| 2024-02-26 | 4.830 | 4.860 | 4.800 | 4.830 | 3.630 | 7,521,187 |
| 2024-02-23 | 4.860 | 4.900 | 4.810 | 4.840 | 3.637 | 18,381,961 |
| 2024-02-22 | 4.820 | 4.890 | 4.780 | 4.880 | 3.667 | 19,443,100 |
| 2024-02-21 | 4.760 | 4.890 | 4.720 | 4.820 | 3.622 | 26,494,801 |
| 2024-02-20 | 4.700 | 4.750 | 4.640 | 4.750 | 3.570 | 17,313,311 |
| 2024-02-19 | 4.740 | 4.790 | 4.700 | 4.700 | 3.532 | 8,339,920 |
| 2024-02-16 | 4.630 | 4.750 | 4.610 | 4.740 | 3.562 | 13,466,370 |
| 2024-02-15 | 4.590 | 4.620 | 4.520 | 4.590 | 3.449 | 14,332,570 |
| 2024-02-14 | 4.620 | 4.620 | 4.480 | 4.590 | 3.449 | 24,155,930 |
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.