WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	7.370	7.430	7.300	7.350	6.835	21,108,570
2025-10-27	7.470	7.550	7.390	7.390	6.872	19,430,119
2025-10-24	7.420	7.440	7.350	7.400	6.881	17,273,270
2025-10-23	7.400	7.450	7.260	7.300	6.788	16,229,350
2025-10-22	7.390	7.490	7.290	7.310	6.798	32,668,010
2025-10-21	7.380	7.530	7.340	7.340	6.826	29,503,740
2025-10-20	7.330	7.460	7.330	7.370	6.854	22,581,789
2025-10-17	7.350	7.400	7.260	7.290	6.779	22,698,859
2025-10-16	7.500	7.550	7.340	7.390	6.872	33,650,941
2025-10-15	7.400	7.580	7.350	7.550	7.021	22,738,551
2025-10-14	7.650	7.660	7.310	7.350	6.835	40,293,840
2025-10-13	7.610	7.650	7.510	7.650	7.114	23,544,250
2025-10-10	7.870	7.910	7.680	7.720	7.179	35,240,770
2025-10-09	7.990	8.120	7.850	7.860	7.309	36,730,320
2025-10-08	7.870	7.940	7.830	7.920	7.365	20,674,760
2025-10-06	8.000	8.100	7.830	7.860	7.309	15,539,940
2025-10-03	8.470	8.490	8.310	8.330	7.467	18,573,551
2025-10-02	8.350	8.550	8.350	8.510	7.629	20,794,080
2025-09-30	8.560	8.560	8.380	8.430	7.557	26,578,240
2025-09-29	8.470	8.600	8.430	8.560	7.673	18,367,789
2025-09-26	8.310	8.570	8.260	8.520	7.638	22,073,340
2025-09-25	8.640	8.640	8.320	8.400	7.530	21,876,561
2025-09-24	8.480	8.510	8.360	8.480	7.602	27,033,801
2025-09-23	8.560	8.620	8.460	8.490	7.611	20,546,961
2025-09-22	8.560	8.610	8.450	8.590	7.700	22,905,670
2025-09-19	8.560	8.600	8.480	8.600	7.709	37,701,910
2025-09-18	8.610	8.720	8.520	8.590	7.700	32,191,180
2025-09-17	8.790	8.820	8.570	8.610	7.718	20,131,631
2025-09-16	8.790	8.830	8.690	8.750	7.844	20,235,801
2025-09-15	8.840	8.850	8.660	8.790	7.880	18,926,381
2025-09-12	8.920	8.970	8.750	8.810	7.898	21,998,830
2025-09-11	8.780	8.940	8.700	8.880	7.960	29,103,221
2025-09-10	8.570	8.770	8.520	8.720	7.817	24,090,330
2025-09-09	8.400	8.550	8.400	8.530	7.647	33,403,891
2025-09-08	8.400	8.410	8.300	8.390	7.521	18,698,189
2025-09-05	8.430	8.470	8.300	8.340	7.476	25,531,160
2025-09-04	8.370	8.450	8.270	8.410	7.539	29,848,221
2025-09-03	8.470	8.570	8.300	8.390	7.521	25,370,020
2025-09-02	8.430	8.500	8.380	8.450	7.575	25,500,070
2025-09-01	8.440	8.480	8.360	8.400	7.530	19,162,650
2025-08-29	8.360	8.390	8.280	8.340	7.476	29,881,301
2025-08-28	8.250	8.320	8.220	8.260	7.405	27,159,119
2025-08-27	8.210	8.290	8.110	8.180	7.333	33,356,699
2025-08-26	8.110	8.180	8.090	8.110	7.270	35,039,520
2025-08-25	8.200	8.350	8.130	8.210	7.360	16,808,020
2025-08-22	8.250	8.350	8.160	8.280	7.243	26,574,061
2025-08-21	8.250	8.350	8.220	8.250	7.217	20,969,480
2025-08-20	8.190	8.310	8.100	8.280	7.243	32,856,719
2025-08-19	8.050	8.270	8.040	8.230	7.199	34,005,180
2025-08-18	8.060	8.180	7.980	7.980	6.981	25,847,650
2025-08-15	8.110	8.190	7.960	8.050	7.042	30,193,500
2025-08-14	8.360	8.380	8.160	8.220	7.191	23,799,961
2025-08-13	8.010	8.370	8.010	8.360	7.313	40,912,246
2025-08-12	7.970	7.970	7.780	7.870	6.885	30,772,900
2025-08-11	8.200	8.210	7.960	7.990	6.990	17,347,369
2025-08-08	8.050	8.180	7.980	8.140	7.121	12,322,720
2025-08-07	8.160	8.160	8.050	8.090	7.077	16,193,630
2025-08-06	7.940	8.040	7.890	8.030	7.024	16,847,680
2025-08-05	7.870	7.970	7.740	7.920	6.928	21,682,369
2025-08-04	7.970	8.070	7.890	7.970	6.972	22,720,211

← NewerPage 5 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.