WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.350	8.430	8.260	8.380	8.135	24,530,500
2026-07-24	8.350	8.440	8.310	8.350	8.106	27,396,648
2026-07-23	8.350	8.480	8.320	8.400	8.154	29,477,566
2026-07-22	8.150	8.440	8.100	8.350	8.106	26,673,705
2026-07-21	8.350	8.380	8.150	8.230	7.989	32,738,189
2026-07-20	8.240	8.310	8.100	8.310	8.067	27,502,314
2026-07-17	8.290	8.400	8.170	8.240	7.999	32,720,725
2026-07-16	8.120	8.310	8.100	8.300	8.057	22,624,309
2026-07-15	8.170	8.170	7.980	8.120	7.882	25,559,568
2026-07-14	8.030	8.110	7.950	8.110	7.873	25,804,668
2026-07-13	7.940	8.070	7.900	8.000	7.766	24,113,176
2026-07-10	7.920	7.990	7.870	7.940	7.708	45,437,637
2026-07-09	7.950	8.000	7.670	7.760	7.533	46,541,066
2026-07-08	8.200	8.210	7.670	7.840	7.611	88,704,438
2026-07-07	8.450	8.530	8.200	8.290	8.047	45,497,152
2026-07-06	8.810	8.880	8.440	8.500	8.251	35,128,207
2026-07-03	8.540	8.820	8.510	8.820	8.562	27,259,805
2026-07-02	8.340	8.630	8.290	8.540	8.290	40,226,500
2026-06-30	8.490	8.510	8.220	8.290	8.047	80,026,320
2026-06-29	8.500	8.500	8.280	8.490	8.242	35,245,746
2026-06-26	8.520	8.570	8.390	8.500	8.251	34,528,555
2026-06-25	8.630	8.690	8.420	8.440	8.193	31,188,180
2026-06-24	8.580	8.710	8.520	8.580	8.329	28,395,973
2026-06-23	8.650	8.740	8.540	8.590	8.339	53,711,199
2026-06-22	9.200	9.200	8.520	8.610	8.358	42,126,289
2026-06-18	8.880	8.880	8.450	8.570	8.319	76,739,047
2026-06-17	8.870	8.940	8.800	8.880	8.620	34,153,887
2026-06-16	8.900	8.960	8.840	8.900	8.640	25,220,570
2026-06-15	8.930	8.980	8.820	8.850	8.591	20,949,561
2026-06-12	8.910	8.990	8.760	8.820	8.562	31,006,320
2026-06-11	8.620	8.900	8.620	8.830	8.572	44,621,992
2026-06-10	8.860	8.930	8.640	8.750	8.494	39,249,898
2026-06-09	8.990	9.070	8.780	8.790	8.533	36,586,863
2026-06-08	8.990	9.070	8.850	8.970	8.708	40,207,969
2026-06-05	8.900	9.010	8.860	8.990	8.727	39,094,500
2026-06-04	9.000	9.050	8.850	8.900	8.640	24,613,570
2026-06-03	9.200	9.230	8.940	9.000	8.737	28,905,840
2026-06-02	9.100	9.220	9.030	9.100	8.834	42,532,770
2026-06-01	9.050	9.190	8.930	9.140	8.873	65,145,520
2026-05-29	8.730	9.180	8.660	9.050	8.785	117,424,305
2026-05-28	8.720	8.970	8.630	8.790	8.533	52,962,180
2026-05-27	8.800	9.090	8.710	8.810	8.552	62,514,320
2026-05-26	9.190	9.190	8.650	8.720	8.465	70,088,406
2026-05-22	9.400	9.430	9.160	9.190	8.921	23,232,619
2026-05-21	9.340	9.540	9.240	9.390	9.115	41,510,660
2026-05-20	9.240	9.340	9.130	9.290	9.018	22,885,770
2026-05-19	9.350	9.380	9.170	9.220	8.950	26,427,609
2026-05-18	9.410	9.510	9.310	9.350	9.076	18,113,199
2026-05-15	9.390	9.460	9.280	9.410	9.135	27,897,939
2026-05-14	9.450	9.500	9.290	9.390	9.115	24,647,740
2026-05-13	9.400	9.420	9.180	9.360	9.086	35,524,141
2026-05-12	10.270	10.270	9.710	9.750	9.067	43,635,648
2026-05-11	9.820	9.900	9.750	9.830	9.141	28,703,189
2026-05-08	9.900	10.010	9.760	9.800	9.113	37,803,793
2026-05-07	10.020	10.070	9.900	9.940	9.243	48,092,078
2026-05-06	9.590	9.850	9.590	9.830	9.141	29,553,410
2026-05-05	9.600	9.670	9.380	9.570	8.899	15,616,550
2026-05-04	9.800	9.970	9.580	9.600	8.927	19,711,711
2026-04-30	9.840	9.840	9.450	9.520	8.853	83,722,516
2026-04-29	10.050	10.280	9.730	9.960	9.262	90,457,844

← NewerPage 2 of 5 · 247 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.