WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	4.790	4.790	4.700	4.740	3.562	18,490,340
2023-11-14	4.680	4.740	4.670	4.700	3.532	19,175,609
2023-11-13	4.530	4.670	4.530	4.650	3.495	17,182,820
2023-11-10	4.630	4.660	4.580	4.620	3.472	17,562,350
2023-11-09	4.660	4.690	4.600	4.660	3.502	21,620,711
2023-11-08	4.650	4.720	4.570	4.660	3.502	22,585,641
2023-11-07	4.750	4.750	4.610	4.640	3.487	58,980,090
2023-11-06	4.680	4.750	4.680	4.750	3.570	72,522,125
2023-11-03	4.750	4.760	4.660	4.700	3.532	23,109,230
2023-11-02	4.750	4.770	4.680	4.730	3.555	14,437,960
2023-11-01	4.670	4.730	4.620	4.700	3.532	16,841,680
2023-10-31	4.650	4.700	4.610	4.670	3.510	22,674,660
2023-10-30	4.570	4.670	4.530	4.660	3.502	16,451,631
2023-10-27	4.500	4.590	4.490	4.580	3.442	27,347,160
2023-10-26	4.380	4.550	4.340	4.500	3.382	30,223,359
2023-10-25	4.340	4.420	4.300	4.340	3.262	25,067,760
2023-10-24	4.380	4.540	4.340	4.440	3.337	29,401,900
2023-10-20	4.320	4.390	4.300	4.350	3.269	14,105,500
2023-10-19	4.340	4.400	4.290	4.360	3.277	29,863,900
2023-10-18	4.300	4.390	4.300	4.340	3.262	21,712,400
2023-10-17	4.380	4.380	4.280	4.300	3.232	12,095,190
2023-10-16	4.340	4.400	4.310	4.330	3.254	20,134,230
2023-10-13	4.370	4.390	4.260	4.340	3.262	20,620,029
2023-10-12	4.320	4.390	4.320	4.370	3.284	15,938,650
2023-10-11	4.200	4.320	4.180	4.310	3.239	27,113,551
2023-10-10	4.210	4.250	4.160	4.170	3.134	9,763,538
2023-10-09	4.160	4.250	4.130	4.150	3.119	6,167,469
2023-10-06	4.150	4.240	4.150	4.190	3.149	7,989,560
2023-10-05	4.040	4.150	4.040	4.130	3.104	9,655,766
2023-10-04	4.010	4.040	3.980	4.000	3.006	31,313,070
2023-10-03	4.040	4.090	3.930	4.040	3.036	29,859,279
2023-09-29	4.070	4.150	4.050	4.110	3.089	18,936,859
2023-09-28	4.050	4.090	3.990	4.030	3.029	23,606,670
2023-09-27	4.070	4.080	4.020	4.070	3.059	20,227,699
2023-09-26	4.110	4.160	4.040	4.060	3.051	19,220,250
2023-09-25	4.160	4.180	4.100	4.110	3.089	10,615,200
2023-09-22	4.070	4.150	4.040	4.150	3.119	9,007,608
2023-09-21	4.100	4.120	4.020	4.080	3.066	13,909,510
2023-09-20	4.130	4.150	4.080	4.100	3.081	8,197,154
2023-09-19	4.080	4.140	4.060	4.120	3.096	12,035,310
2023-09-18	4.130	4.130	4.040	4.070	3.059	12,712,770
2023-09-15	4.100	4.160	4.050	4.110	3.089	29,524,400
2023-09-14	4.050	4.090	4.030	4.070	3.059	13,280,460
2023-09-13	4.090	4.110	4.020	4.040	3.036	14,287,270
2023-09-12	4.050	4.130	4.020	4.060	3.051	14,932,000
2023-09-11	4.050	4.130	4.020	4.050	3.044	37,061,180
2023-09-07	4.060	4.100	4.050	4.070	3.059	11,475,970
2023-09-06	4.030	4.090	4.000	4.060	3.051	9,893,915
2023-09-05	4.090	4.150	4.040	4.050	3.044	12,602,570
2023-09-04	4.100	4.180	4.080	4.130	3.104	41,337,633
2023-08-31	4.150	4.150	4.020	4.040	3.036	41,300,887
2023-08-30	4.140	4.200	4.120	4.150	3.119	22,079,660
2023-08-29	4.090	4.180	4.070	4.150	3.119	22,481,471
2023-08-28	4.040	4.050	3.980	4.030	3.029	15,542,860
2023-08-25	3.980	4.010	3.960	3.970	2.946	12,828,010
2023-08-24	3.960	4.040	3.950	3.970	2.946	14,306,080
2023-08-23	3.930	3.960	3.900	3.920	2.909	16,680,359
2023-08-22	3.900	3.990	3.900	3.950	2.931	12,552,750
2023-08-21	3.910	3.940	3.880	3.920	2.909	13,971,900
2023-08-18	3.970	3.990	3.910	3.920	2.909	12,142,210

← NewerPage 13 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.