WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	7.950	8.130	7.910	7.970	6.972	18,966,400
2025-07-31	8.050	8.070	7.900	7.910	6.920	18,070,850
2025-07-30	8.020	8.100	7.940	8.050	7.042	24,685,699
2025-07-29	8.000	8.120	7.970	8.100	7.086	19,827,770
2025-07-28	7.900	8.030	7.900	7.970	6.972	12,775,140
2025-07-25	7.910	7.990	7.820	7.920	6.928	14,691,520
2025-07-24	7.990	8.060	7.920	7.970	6.972	24,872,650
2025-07-23	7.980	8.160	7.910	8.010	7.007	19,247,020
2025-07-22	8.100	8.140	7.960	8.080	7.068	25,718,859
2025-07-21	7.940	8.160	7.910	8.160	7.138	23,783,141
2025-07-18	7.820	7.960	7.810	7.940	6.946	24,209,500
2025-07-17	7.730	7.780	7.660	7.740	6.771	18,963,971
2025-07-16	7.690	7.790	7.650	7.730	6.762	25,552,330
2025-07-15	7.810	7.880	7.610	7.640	6.683	26,470,270
2025-07-14	7.660	7.830	7.660	7.810	6.832	17,814,699
2025-07-11	7.490	7.750	7.490	7.630	6.675	38,893,449
2025-07-10	7.410	7.530	7.400	7.490	6.552	22,495,689
2025-07-09	7.520	7.520	7.400	7.420	6.491	30,070,500
2025-07-08	7.610	7.650	7.460	7.520	6.578	19,768,449
2025-07-07	7.600	7.630	7.560	7.590	6.640	19,453,971
2025-07-04	7.560	7.600	7.510	7.590	6.640	15,218,070
2025-07-03	7.800	7.800	7.620	7.690	6.727	24,520,480
2025-07-02	7.660	7.750	7.560	7.600	6.648	26,732,100
2025-06-30	7.540	7.590	7.430	7.550	6.605	31,380,670
2025-06-27	7.530	7.620	7.490	7.580	6.631	17,754,609
2025-06-26	7.520	7.650	7.410	7.530	6.587	49,333,754
2025-06-25	7.580	7.660	7.520	7.550	6.605	18,435,859
2025-06-24	7.350	7.530	7.350	7.520	6.578	23,283,760
2025-06-23	7.300	7.390	7.230	7.340	6.421	10,738,180
2025-06-20	7.240	7.330	7.160	7.320	6.403	37,881,152
2025-06-19	7.380	7.420	7.150	7.220	6.316	27,846,840
2025-06-18	7.400	7.600	7.360	7.440	6.508	44,330,848
2025-06-17	7.560	7.560	7.320	7.360	6.438	33,046,801
2025-06-16	7.440	7.600	7.440	7.560	6.613	27,231,010
2025-06-13	7.750	7.750	7.450	7.520	6.578	30,369,230
2025-06-12	7.570	7.680	7.540	7.570	6.622	27,386,600
2025-06-11	7.560	7.700	7.460	7.520	6.578	31,895,699
2025-06-10	7.450	7.500	7.350	7.470	6.535	23,541,619
2025-06-09	7.390	7.390	7.260	7.390	6.465	21,418,891
2025-06-06	7.370	7.390	7.310	7.350	6.430	31,379,230
2025-06-05	7.370	7.450	7.240	7.270	6.360	30,030,279
2025-06-04	7.280	7.340	7.220	7.290	6.377	33,286,770
2025-06-03	7.300	7.350	7.250	7.280	6.368	33,634,180
2025-06-02	7.240	7.250	7.080	7.250	6.342	20,426,301
2025-05-30	7.120	7.240	7.040	7.240	6.333	77,000,258
2025-05-29	7.100	7.170	7.010	7.120	6.228	30,373,439
2025-05-28	7.150	7.310	7.070	7.130	6.237	38,387,930
2025-05-27	7.000	7.130	7.000	7.120	6.228	17,498,891
2025-05-26	7.110	7.110	6.970	7.030	6.150	25,296,141
2025-05-23	6.930	7.120	6.890	7.110	6.220	61,423,680
2025-05-22	6.820	7.010	6.790	6.960	6.088	51,972,793
2025-05-21	6.860	6.860	6.740	6.820	5.966	28,216,859
2025-05-20	6.690	6.850	6.640	6.810	5.957	44,691,180
2025-05-19	6.660	6.680	6.560	6.650	5.817	21,854,020
2025-05-16	6.740	6.770	6.560	6.680	5.844	29,759,119
2025-05-15	6.690	6.710	6.610	6.700	5.861	22,814,439
2025-05-14	6.500	6.740	6.470	6.690	5.852	53,706,152
2025-05-13	6.880	6.880	6.750	6.810	5.607	21,918,199
2025-05-12	7.030	7.030	6.750	6.840	5.632	31,165,369
2025-05-09	7.140	7.150	6.830	6.850	5.640	31,506,910

← NewerPage 6 of 21 · 1,229 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.