WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.220	4.340	4.220	4.320	3.018	14,406,580
2023-05-19	4.210	4.240	4.170	4.200	2.935	14,295,560
2023-05-18	4.270	4.270	4.200	4.220	2.949	8,143,232
2023-05-17	4.250	4.270	4.200	4.210	2.942	14,225,540
2023-05-16	4.300	4.320	4.250	4.260	2.977	18,621,561
2023-05-15	4.220	4.340	4.220	4.300	3.004	12,933,220
2023-05-12	4.260	4.300	4.210	4.210	2.942	20,629,000
2023-05-11	4.320	4.320	4.250	4.260	2.977	16,903,119
2023-05-10	4.400	4.400	4.320	4.320	3.018	9,676,967
2023-05-09	4.410	4.460	4.360	4.370	3.053	15,283,240
2023-05-08	4.440	4.480	4.410	4.450	3.109	17,763,260
2023-05-05	4.440	4.480	4.420	4.430	3.095	14,082,380
2023-05-04	4.340	4.450	4.340	4.440	3.102	16,068,450
2023-05-03	4.350	4.390	4.320	4.340	3.032	12,075,660
2023-05-02	4.360	4.430	4.320	4.400	3.074	17,004,439
2023-04-28	4.350	4.400	4.300	4.360	3.046	26,300,789
2023-04-27	4.420	4.440	4.340	4.350	3.039	25,433,949
2023-04-26	4.450	4.490	4.380	4.430	3.095	50,699,398
2023-04-25	4.540	4.600	4.450	4.450	3.109	20,948,301
2023-04-24	4.600	4.620	4.520	4.550	3.179	12,528,160
2023-04-21	4.630	4.670	4.530	4.590	3.207	27,792,461
2023-04-20	4.650	4.660	4.590	4.630	3.235	10,336,510
2023-04-19	4.700	4.700	4.590	4.600	3.214	18,098,859
2023-04-18	4.620	4.710	4.510	4.690	3.277	27,425,631
2023-04-17	4.650	4.690	4.600	4.660	3.256	20,644,551
2023-04-14	4.700	4.720	4.650	4.670	3.263	16,405,529
2023-04-13	4.700	4.740	4.660	4.700	3.284	25,962,480
2023-04-12	4.740	4.760	4.680	4.730	3.305	18,652,730
2023-04-11	4.890	4.890	4.680	4.700	3.284	17,068,520
2023-04-06	4.730	4.810	4.680	4.800	3.354	14,850,470
2023-04-04	4.700	4.740	4.670	4.730	3.305	11,121,460
2023-04-03	4.690	4.720	4.640	4.670	3.263	17,477,090
2023-03-31	4.570	4.750	4.570	4.680	3.270	27,581,529
2023-03-30	4.450	4.570	4.450	4.550	3.179	15,088,640
2023-03-29	4.500	4.580	4.450	4.480	3.130	18,349,080
2023-03-28	4.490	4.520	4.430	4.470	3.123	10,114,640
2023-03-27	4.490	4.520	4.360	4.480	3.130	11,577,910
2023-03-24	4.460	4.520	4.430	4.460	3.116	8,600,719
2023-03-23	4.490	4.500	4.440	4.490	3.137	10,011,810
2023-03-22	4.420	4.500	4.410	4.440	3.102	9,753,372
2023-03-21	4.420	4.440	4.380	4.420	3.088	12,434,950
2023-03-20	4.560	4.560	4.380	4.420	3.088	9,144,082
2023-03-17	4.520	4.530	4.430	4.520	3.158	23,142,740
2023-03-16	4.570	4.570	4.430	4.450	3.109	12,308,080
2023-03-15	4.600	4.650	4.520	4.570	3.193	17,760,221
2023-03-14	4.580	4.680	4.520	4.560	3.186	11,833,470
2023-03-13	4.470	4.590	4.460	4.590	3.207	9,467,780
2023-03-10	4.550	4.570	4.460	4.470	3.123	15,418,410
2023-03-09	4.610	4.650	4.570	4.590	3.207	10,717,200
2023-03-08	4.760	4.790	4.600	4.610	3.221	10,740,450
2023-03-07	4.740	4.900	4.740	4.790	3.347	13,380,580
2023-03-06	4.720	4.810	4.720	4.780	3.340	8,692,251
2023-03-03	4.820	4.850	4.740	4.750	3.319	10,589,590
2023-03-02	4.730	4.860	4.730	4.820	3.368	20,333,730
2023-03-01	4.550	4.790	4.550	4.760	3.326	13,464,120
2023-02-28	4.710	4.750	4.560	4.560	3.186	28,305,080
2023-02-27	4.680	4.720	4.650	4.670	3.263	8,813,937
2023-02-24	4.700	4.720	4.630	4.700	3.284	15,400,850
2023-02-23	4.710	4.780	4.690	4.730	3.305	16,255,800
2023-02-22	4.720	4.740	4.660	4.700	3.284	19,586,631

← NewerPage 15 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.