WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	8.800	9.050	8.790	8.930	8.304	16,497,010
2026-01-23	8.910	9.030	8.780	8.790	8.174	27,286,561
2026-01-22	8.770	8.880	8.690	8.780	8.165	35,337,070
2026-01-21	8.690	8.750	8.560	8.680	8.072	34,791,391
2026-01-20	8.700	8.720	8.550	8.610	8.007	24,224,740
2026-01-19	8.770	8.900	8.670	8.680	8.072	14,738,830
2026-01-16	8.740	8.840	8.710	8.770	8.155	20,824,150
2026-01-15	8.600	8.690	8.510	8.630	8.025	35,735,551
2026-01-14	8.670	8.690	8.480	8.550	7.951	31,575,340
2026-01-13	8.620	8.770	8.560	8.600	7.997	23,635,869
2026-01-12	8.630	8.700	8.560	8.630	8.025	19,285,670
2026-01-09	8.740	8.750	8.460	8.550	7.951	29,272,750
2026-01-08	8.680	8.780	8.620	8.720	8.109	33,765,551
2026-01-07	8.770	8.790	8.530	8.600	7.997	24,730,100
2026-01-06	8.630	8.740	8.620	8.670	8.062	19,068,770
2026-01-05	8.700	8.740	8.620	8.670	8.062	17,455,859
2026-01-02	8.670	8.710	8.560	8.700	8.090	13,173,040
2025-12-31	8.670	8.730	8.600	8.670	8.062	8,479,346
2025-12-30	8.760	8.790	8.660	8.700	8.090	20,267,820
2025-12-29	9.060	9.060	8.730	8.760	8.146	18,719,199
2025-12-24	8.920	9.060	8.880	8.960	8.332	9,709,608
2025-12-23	8.760	8.990	8.760	8.920	8.295	16,875,510
2025-12-22	9.010	9.050	8.830	8.900	8.276	25,524,391
2025-12-19	8.990	9.030	8.880	9.010	8.379	35,574,762
2025-12-18	8.940	9.010	8.800	8.970	8.341	37,059,621
2025-12-17	8.720	8.940	8.700	8.880	8.258	33,721,367
2025-12-16	8.950	9.020	8.700	8.800	8.183	41,523,441
2025-12-15	8.730	8.920	8.600	8.890	8.267	46,392,719
2025-12-12	8.800	8.900	8.720	8.720	8.109	67,656,945
2025-12-11	8.570	8.780	8.530	8.730	8.118	42,632,141
2025-12-10	8.300	8.600	8.200	8.590	7.988	79,126,922
2025-12-09	8.130	8.270	8.130	8.180	7.607	21,688,160
2025-12-08	8.320	8.320	8.090	8.120	7.551	25,544,820
2025-12-05	8.330	8.390	8.290	8.350	7.765	19,382,779
2025-12-04	8.520	8.520	8.350	8.370	7.783	19,468,711
2025-12-03	8.500	8.600	8.430	8.470	7.876	40,063,000
2025-12-02	8.260	8.390	8.230	8.320	7.737	24,267,660
2025-12-01	8.140	8.310	8.140	8.260	7.681	24,545,311
2025-11-28	8.210	8.240	8.140	8.140	7.570	17,129,221
2025-11-27	8.050	8.220	8.050	8.170	7.597	23,204,510
2025-11-26	8.120	8.180	8.090	8.110	7.542	57,914,688
2025-11-25	8.240	8.280	8.120	8.180	7.607	54,398,887
2025-11-24	8.480	8.480	8.290	8.290	7.709	51,190,910
2025-11-21	8.460	8.470	8.350	8.400	7.811	28,345,471
2025-11-20	8.700	8.730	8.430	8.510	7.914	36,587,848
2025-11-19	8.630	8.850	8.630	8.740	8.128	27,855,350
2025-11-18	8.780	8.850	8.620	8.700	8.090	36,411,801
2025-11-17	8.630	8.900	8.600	8.780	8.165	43,883,289
2025-11-14	8.590	8.790	8.550	8.680	8.072	47,645,352
2025-11-13	8.490	8.600	8.490	8.540	7.942	36,621,738
2025-11-12	8.280	8.540	8.230	8.480	7.886	47,794,910
2025-11-11	8.120	8.220	8.070	8.180	7.607	27,484,500
2025-11-10	8.010	8.110	7.980	8.060	7.495	30,664,359
2025-11-07	7.930	8.000	7.830	7.970	7.411	26,671,400
2025-11-06	7.790	7.980	7.770	7.960	7.402	28,683,369
2025-11-05	7.810	7.840	7.680	7.790	7.244	29,643,830
2025-11-04	7.810	7.920	7.720	7.760	7.216	30,999,119
2025-11-03	7.460	7.920	7.460	7.810	7.263	57,238,461
2025-10-31	7.330	7.540	7.330	7.460	6.937	32,290,619
2025-10-30	7.270	7.520	7.270	7.340	6.826	50,125,672

← NewerPage 4 of 21 · 1,232 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.