WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	7.230	7.230	7.090	7.190	5.920	32,024,760
2025-05-07	7.180	7.300	7.040	7.070	5.821	43,131,898
2025-05-06	7.120	7.120	6.910	6.990	5.756	23,070,279
2025-05-02	7.010	7.030	6.830	6.910	5.690	27,496,500
2025-04-30	7.000	7.100	6.880	6.940	5.714	38,742,301
2025-04-29	6.940	6.990	6.910	6.930	5.706	28,301,600
2025-04-28	6.860	6.970	6.860	6.920	5.698	27,828,930
2025-04-25	7.000	7.020	6.830	6.860	5.649	44,613,648
2025-04-24	6.770	6.990	6.770	6.960	5.731	25,186,961
2025-04-23	6.800	6.970	6.800	6.940	5.714	36,418,961
2025-04-22	6.800	6.840	6.660	6.770	5.574	18,435,609
2025-04-17	6.860	6.870	6.680	6.760	5.566	43,387,461
2025-04-16	7.020	7.040	6.880	6.970	5.739	41,069,887
2025-04-15	6.900	7.100	6.870	7.020	5.780	39,794,070
2025-04-14	6.880	6.980	6.800	6.850	5.640	35,982,969
2025-04-11	6.760	6.760	6.590	6.720	5.533	45,792,168
2025-04-10	6.590	6.840	6.400	6.760	5.566	48,246,207
2025-04-09	6.060	6.540	6.060	6.520	5.369	93,086,930
2025-04-08	6.720	6.780	6.620	6.730	5.541	71,417,766
2025-04-07	6.920	7.060	6.620	6.660	5.484	90,804,672
2025-04-03	7.200	7.370	7.130	7.290	6.003	49,391,559
2025-04-02	7.050	7.270	6.990	7.270	5.986	48,328,527
2025-04-01	7.140	7.180	6.980	7.050	5.805	62,890,738
2025-03-31	6.950	7.140	6.950	7.140	5.879	42,451,230
2025-03-28	6.870	7.020	6.870	7.000	5.764	35,920,500
2025-03-27	6.930	6.980	6.740	6.960	5.731	33,698,129
2025-03-26	6.800	7.120	6.790	6.920	5.698	47,762,859
2025-03-25	6.650	6.780	6.620	6.660	5.484	32,637,279
2025-03-24	6.780	6.840	6.730	6.740	5.550	26,882,750
2025-03-21	6.740	6.870	6.720	6.760	5.566	62,023,070
2025-03-20	6.770	6.810	6.710	6.780	5.583	11,178,710
2025-03-19	6.680	6.840	6.660	6.820	5.616	18,987,090
2025-03-18	6.670	6.780	6.620	6.710	5.525	30,587,189
2025-03-17	6.570	6.770	6.560	6.700	5.517	43,640,859
2025-03-14	6.700	6.720	6.460	6.550	5.393	58,324,020
2025-03-13	6.740	6.800	6.630	6.720	5.533	50,164,848
2025-03-12	6.870	6.940	6.800	6.860	5.500	41,677,961
2025-03-11	6.850	6.940	6.840	6.910	5.540	62,470,039
2025-03-10	6.940	7.000	6.850	6.910	5.540	33,518,762
2025-03-07	6.900	6.950	6.770	6.910	5.540	42,365,359
2025-03-06	6.820	6.890	6.670	6.850	5.492	30,833,570
2025-03-05	6.500	6.780	6.500	6.740	5.404	53,270,500
2025-03-04	6.320	6.520	6.300	6.500	5.212	46,795,699
2025-03-03	6.310	6.430	6.260	6.380	5.115	44,458,930
2025-02-28	6.350	6.380	6.260	6.340	5.083	58,528,539
2025-02-27	6.220	6.420	6.200	6.390	5.123	42,141,340
2025-02-26	6.280	6.360	6.160	6.250	5.011	30,400,391
2025-02-25	6.030	6.320	6.030	6.280	5.035	32,185,750
2025-02-24	6.280	6.310	6.130	6.170	4.947	17,455,590
2025-02-21	6.230	6.280	6.130	6.180	4.955	45,836,688
2025-02-20	6.000	6.110	5.970	6.060	4.859	30,593,029
2025-02-19	5.890	6.050	5.890	6.020	4.827	50,388,328
2025-02-18	5.920	5.970	5.840	5.950	4.771	40,463,352
2025-02-17	5.890	5.960	5.880	5.880	4.701	45,005,539
2025-02-14	5.960	6.060	5.920	5.960	4.765	39,443,672
2025-02-13	6.180	6.180	5.960	6.100	4.877	30,427,711
2025-02-12	6.150	6.200	6.040	6.180	4.941	34,137,422
2025-02-11	6.050	6.120	5.910	5.970	4.773	30,267,730
2025-02-10	6.090	6.160	6.040	6.080	4.861	21,448,410
2025-02-07	6.130	6.160	6.000	6.110	4.885	21,891,080

← NewerPage 7 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.