WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	6.240	6.250	6.120	6.150	4.917	26,189,939
2025-02-05	6.260	6.310	6.150	6.250	4.997	24,706,881
2025-02-04	6.330	6.340	6.130	6.200	4.957	26,626,490
2025-02-03	6.030	6.410	6.030	6.230	4.981	32,826,340
2025-01-28	6.250	6.260	6.040	6.070	4.853	23,105,789
2025-01-27	6.240	6.340	6.190	6.240	4.989	17,127,750
2025-01-24	6.210	6.600	6.210	6.240	4.989	26,963,141
2025-01-23	6.490	6.490	6.170	6.220	4.973	24,560,141
2025-01-22	6.560	6.620	6.430	6.470	5.173	39,287,910
2025-01-21	6.260	6.480	6.260	6.480	5.181	50,110,059
2025-01-20	6.060	6.280	6.050	6.200	4.957	45,869,473
2025-01-17	5.960	6.040	5.910	6.040	4.829	20,981,600
2025-01-16	6.000	6.010	5.870	5.960	4.765	17,161,449
2025-01-15	5.940	6.040	5.930	5.990	4.789	24,080,801
2025-01-14	5.830	6.050	5.780	5.950	4.757	33,723,660
2025-01-13	5.850	5.890	5.760	5.800	4.637	15,345,100
2025-01-10	5.890	5.960	5.870	5.910	4.725	15,672,410
2025-01-09	5.960	5.960	5.820	5.850	4.677	11,472,830
2025-01-08	5.750	5.960	5.730	5.960	4.765	27,554,689
2025-01-07	5.880	5.990	5.760	5.790	4.629	23,260,100
2025-01-06	6.030	6.050	5.850	5.880	4.701	22,827,520
2025-01-03	5.940	6.000	5.910	5.980	4.781	22,104,189
2025-01-02	5.980	6.000	5.900	5.940	4.749	21,984,430
2024-12-31	5.930	6.100	5.930	6.010	4.805	13,524,280
2024-12-30	5.980	6.040	5.950	5.970	4.773	17,102,740
2024-12-27	5.920	6.000	5.880	5.970	4.773	17,224,980
2024-12-24	5.920	5.960	5.850	5.940	4.749	8,349,629
2024-12-23	6.000	6.030	5.890	5.920	4.733	17,273,279
2024-12-20	6.110	6.160	5.840	6.000	4.797	50,687,367
2024-12-19	6.160	6.240	6.070	6.100	4.877	35,019,422
2024-12-18	6.310	6.360	6.180	6.330	5.061	22,098,391
2024-12-17	6.330	6.410	6.220	6.260	5.005	31,527,211
2024-12-16	6.510	6.540	6.350	6.410	5.125	19,271,631
2024-12-13	6.590	6.610	6.440	6.510	5.205	37,696,031
2024-12-12	6.460	6.630	6.450	6.600	5.277	29,629,430
2024-12-11	6.460	6.530	6.390	6.470	5.173	31,140,859
2024-12-10	6.370	6.470	6.330	6.370	5.093	31,991,109
2024-12-09	6.250	6.340	6.140	6.250	4.997	38,980,594
2024-12-06	6.400	6.430	6.210	6.250	4.997	32,383,500
2024-12-05	6.250	6.400	6.250	6.370	5.093	16,423,350
2024-12-04	6.210	6.380	6.150	6.350	5.077	23,671,980
2024-12-03	6.160	6.210	6.050	6.210	4.965	30,424,939
2024-12-02	6.210	6.290	6.200	6.260	5.005	16,049,080
2024-11-29	6.210	6.220	6.110	6.170	4.933	19,627,699
2024-11-28	6.240	6.340	6.160	6.210	4.965	15,703,720
2024-11-27	6.200	6.250	6.120	6.240	4.989	17,334,381
2024-11-26	6.240	6.330	6.110	6.200	4.957	29,375,500
2024-11-25	6.370	6.390	6.240	6.310	5.045	48,721,367
2024-11-22	6.430	6.500	6.240	6.290	5.029	21,190,090
2024-11-21	6.420	6.500	6.400	6.430	5.141	17,435,289
2024-11-20	6.340	6.480	6.330	6.430	5.141	24,842,520
2024-11-19	6.300	6.360	6.230	6.340	5.069	23,449,369
2024-11-18	6.190	6.290	6.150	6.250	4.997	29,966,801
2024-11-15	6.100	6.320	6.100	6.170	4.933	22,371,990
2024-11-14	6.210	6.260	6.090	6.100	4.877	25,929,301
2024-11-13	6.090	6.260	6.050	6.220	4.973	22,186,561
2024-11-12	6.160	6.240	6.030	6.080	4.861	18,493,680
2024-11-11	6.100	6.200	6.070	6.160	4.925	15,931,080
2024-11-08	6.310	6.340	6.170	6.220	4.973	33,659,871
2024-11-07	5.890	6.180	5.890	6.160	4.925	33,829,262

← NewerPage 8 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.