WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	10.590	10.670	10.520	10.600	9.857	11,926,930
2026-04-24	10.340	10.610	10.280	10.590	9.848	30,248,650
2026-04-23	10.720	10.790	10.570	10.610	9.866	20,073,369
2026-04-22	10.710	10.830	10.630	10.670	9.922	20,914,350
2026-04-21	10.590	10.840	10.490	10.820	10.062	21,110,199
2026-04-20	10.650	10.710	10.500	10.590	9.848	18,695,051
2026-04-17	10.500	10.680	10.430	10.540	9.801	22,394,000
2026-04-16	10.640	10.730	10.560	10.680	9.932	25,741,160
2026-04-15	10.690	10.770	10.580	10.640	9.894	27,111,359
2026-04-14	10.700	10.760	10.610	10.690	9.941	24,076,131
2026-04-13	10.690	10.790	10.500	10.670	9.922	24,944,100
2026-04-10	10.750	10.840	10.530	10.830	10.071	39,758,961
2026-04-09	10.430	10.520	10.280	10.440	9.708	45,377,441
2026-04-08	10.660	10.770	10.430	10.450	9.718	59,829,910
2026-04-02	10.490	10.640	10.330	10.630	9.885	25,039,600
2026-04-01	10.250	10.570	10.170	10.460	9.727	27,724,920
2026-03-31	10.390	10.400	10.150	10.260	9.541	42,138,391
2026-03-30	10.000	10.360	9.980	10.200	9.485	32,087,801
2026-03-27	9.900	10.370	9.850	10.300	9.578	42,441,848
2026-03-26	10.090	10.090	9.760	9.900	9.206	35,677,992
2026-03-25	9.880	10.150	9.700	10.080	9.374	53,788,594
2026-03-24	9.310	9.460	9.200	9.410	8.751	21,773,340
2026-03-23	9.340	9.360	9.040	9.140	8.500	37,714,578
2026-03-20	9.580	9.610	9.430	9.460	8.797	49,650,820
2026-03-19	9.660	9.660	9.440	9.490	8.825	17,459,350
2026-03-18	9.590	9.740	9.590	9.700	9.020	18,610,949
2026-03-17	9.760	9.760	9.520	9.570	8.899	18,700,961
2026-03-16	9.500	9.730	9.340	9.680	9.002	19,929,830
2026-03-13	9.600	9.670	9.460	9.500	8.834	25,970,439
2026-03-12	9.730	9.800	9.550	9.610	8.937	22,171,391
2026-03-11	9.630	9.750	9.580	9.730	9.048	19,998,500
2026-03-10	9.590	9.760	9.590	9.700	9.020	30,440,170
2026-03-09	9.480	9.610	9.310	9.500	8.834	29,069,570
2026-03-06	9.530	9.820	9.530	9.790	9.104	30,577,020
2026-03-05	9.670	9.770	9.530	9.590	8.918	43,505,219
2026-03-04	9.750	9.790	9.490	9.620	8.946	47,254,359
2026-03-03	10.050	10.090	9.840	9.890	9.197	32,283,160
2026-03-02	9.820	10.110	9.760	9.900	9.206	24,978,100
2026-02-27	9.960	9.960	9.750	9.840	9.150	46,214,898
2026-02-26	10.050	10.150	9.900	9.960	9.262	18,245,471
2026-02-25	10.060	10.260	10.010	10.050	9.346	24,390,551
2026-02-24	9.950	10.390	9.930	10.390	9.662	31,607,570
2026-02-23	9.940	9.960	9.670	9.950	9.253	18,022,750
2026-02-20	10.160	10.160	9.830	9.890	9.197	32,175,020
2026-02-16	9.950	9.950	9.810	9.900	9.206	6,456,828
2026-02-13	9.750	9.890	9.640	9.890	9.197	47,539,367
2026-02-12	9.830	9.830	9.660	9.800	9.113	47,230,832
2026-02-11	9.770	9.850	9.630	9.850	9.160	34,923,551
2026-02-10	9.500	9.700	9.500	9.700	9.020	33,291,949
2026-02-09	9.530	9.630	9.450	9.530	8.862	20,242,859
2026-02-06	9.430	9.480	9.280	9.440	8.778	19,509,230
2026-02-05	9.500	9.570	9.280	9.460	8.797	37,627,512
2026-02-04	9.430	9.530	9.400	9.480	8.816	26,530,590
2026-02-03	9.210	9.430	9.210	9.410	8.751	35,278,141
2026-02-02	9.480	9.480	9.070	9.150	8.509	24,951,199
2026-01-30	9.270	9.300	9.160	9.180	8.537	32,742,600
2026-01-29	9.230	9.380	9.150	9.360	8.704	32,736,260
2026-01-28	9.200	9.270	9.110	9.170	8.527	29,673,529
2026-01-27	9.100	9.160	8.930	9.140	8.500	28,341,900
2026-01-26	8.800	9.050	8.790	8.930	8.304	16,497,010

← NewerPage 3 of 21 · 1,231 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.