WH Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	4.620	4.620	4.480	4.590	3.449	24,155,930
2024-02-09	4.650	4.650	4.570	4.620	3.472	7,386,586
2024-02-08	4.740	4.800	4.650	4.660	3.502	18,770,350
2024-02-07	4.690	4.770	4.670	4.730	3.555	27,610,881
2024-02-06	4.510	4.670	4.410	4.640	3.487	32,768,328
2024-02-05	4.600	4.610	4.520	4.560	3.427	14,235,940
2024-02-02	4.610	4.700	4.570	4.610	3.465	16,850,971
2024-02-01	4.600	4.670	4.540	4.590	3.449	28,517,211
2024-01-31	4.640	4.700	4.560	4.600	3.457	34,698,121
2024-01-30	4.730	4.750	4.620	4.640	3.487	16,955,580
2024-01-29	4.660	4.780	4.650	4.750	3.570	23,587,090
2024-01-26	4.780	4.800	4.630	4.660	3.502	20,257,020
2024-01-25	4.880	4.950	4.810	4.850	3.645	16,988,480
2024-01-24	4.770	4.900	4.750	4.880	3.667	13,762,890
2024-01-23	4.750	4.790	4.680	4.740	3.562	18,570,820
2024-01-22	4.800	4.810	4.680	4.720	3.547	15,010,340
2024-01-19	4.780	4.810	4.740	4.770	3.585	12,510,760
2024-01-18	4.880	4.970	4.710	4.760	3.577	31,925,490
2024-01-17	4.970	5.000	4.850	4.880	3.667	21,900,100
2024-01-16	5.070	5.070	4.970	5.010	3.765	18,631,000
2024-01-15	5.100	5.100	5.020	5.070	3.810	7,514,582
2024-01-12	5.000	5.110	4.960	5.110	3.840	14,132,400
2024-01-11	5.130	5.160	4.990	5.000	3.758	37,462,980
2024-01-10	4.950	4.980	4.880	4.940	3.713	11,232,050
2024-01-09	4.870	4.950	4.870	4.910	3.690	10,300,390
2024-01-08	5.000	5.000	4.830	4.870	3.660	10,491,780
2024-01-05	5.000	5.020	4.940	5.000	3.758	11,759,530
2024-01-04	4.970	5.100	4.940	5.030	3.780	21,814,240
2024-01-03	4.960	5.000	4.880	4.960	3.728	18,093,000
2024-01-02	5.040	5.070	4.960	4.960	3.728	13,716,960
2023-12-29	4.970	5.040	4.970	5.040	3.788	9,240,359
2023-12-28	4.950	5.030	4.940	4.970	3.735	15,241,720
2023-12-27	4.980	5.020	4.850	4.960	3.728	12,077,460
2023-12-22	4.910	5.050	4.910	4.980	3.743	48,651,879
2023-12-21	5.010	5.010	4.870	4.910	3.690	33,356,359
2023-12-20	5.000	5.030	4.940	4.940	3.713	27,129,420
2023-12-19	5.010	5.060	4.970	5.010	3.765	35,116,711
2023-12-18	4.990	5.040	4.960	5.010	3.765	21,942,240
2023-12-15	5.040	5.070	4.990	5.040	3.788	42,750,047
2023-12-14	4.810	5.020	4.780	4.970	3.735	44,428,047
2023-12-13	4.780	4.840	4.760	4.780	3.592	16,247,400
2023-12-12	4.740	4.790	4.680	4.780	3.592	25,420,439
2023-12-11	4.760	4.800	4.650	4.740	3.562	17,231,490
2023-12-08	4.840	4.900	4.800	4.820	3.622	14,446,530
2023-12-07	4.890	4.910	4.800	4.840	3.637	16,872,650
2023-12-06	4.760	4.990	4.760	4.890	3.675	23,348,770
2023-12-05	5.020	5.050	4.850	4.880	3.667	19,440,439
2023-12-04	5.100	5.100	4.930	5.020	3.773	30,219,711
2023-12-01	5.000	5.020	4.900	4.960	3.728	36,240,992
2023-11-30	4.910	5.050	4.880	5.020	3.773	64,352,152
2023-11-29	4.810	4.920	4.810	4.910	3.690	40,088,848
2023-11-28	4.820	4.840	4.770	4.800	3.607	23,099,400
2023-11-27	4.810	4.840	4.770	4.820	3.622	10,181,040
2023-11-24	4.800	4.850	4.770	4.800	3.607	9,720,270
2023-11-23	4.800	4.850	4.720	4.840	3.637	27,938,650
2023-11-22	4.810	4.820	4.760	4.800	3.607	20,571,570
2023-11-21	4.790	4.870	4.760	4.840	3.637	14,876,000
2023-11-20	4.720	4.790	4.690	4.780	3.592	11,237,970
2023-11-17	4.690	4.720	4.680	4.690	3.525	11,777,750
2023-11-16	4.740	4.750	4.660	4.710	3.540	16,206,840

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.