WH Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.010 | 6.040 | 5.820 | 5.960 | 4.765 | 32,851,852 |
| 2024-11-05 | 6.080 | 6.090 | 5.950 | 6.010 | 4.805 | 28,182,141 |
| 2024-11-04 | 6.130 | 6.170 | 6.050 | 6.090 | 4.869 | 22,291,910 |
| 2024-11-01 | 6.060 | 6.120 | 6.010 | 6.100 | 4.877 | 13,464,890 |
| 2024-10-31 | 6.380 | 6.380 | 6.010 | 6.060 | 4.845 | 32,185,590 |
| 2024-10-30 | 6.380 | 6.440 | 6.210 | 6.380 | 5.101 | 31,300,920 |
| 2024-10-29 | 6.340 | 6.350 | 6.190 | 6.280 | 5.021 | 22,946,539 |
| 2024-10-28 | 6.290 | 6.320 | 6.200 | 6.300 | 5.037 | 11,374,690 |
| 2024-10-25 | 6.300 | 6.380 | 6.270 | 6.280 | 5.021 | 19,932,430 |
| 2024-10-24 | 6.170 | 6.280 | 6.130 | 6.270 | 5.013 | 19,057,779 |
| 2024-10-23 | 6.180 | 6.230 | 6.110 | 6.190 | 4.949 | 11,133,980 |
| 2024-10-22 | 6.100 | 6.190 | 6.080 | 6.170 | 4.933 | 19,669,770 |
| 2024-10-21 | 6.160 | 6.180 | 6.080 | 6.170 | 4.933 | 35,254,199 |
| 2024-10-18 | 5.960 | 6.100 | 5.950 | 6.100 | 4.877 | 26,423,830 |
| 2024-10-17 | 6.060 | 6.140 | 5.970 | 6.020 | 4.813 | 33,330,422 |
| 2024-10-16 | 6.040 | 6.050 | 5.940 | 6.000 | 4.797 | 23,560,039 |
| 2024-10-15 | 6.080 | 6.130 | 5.870 | 5.940 | 4.749 | 35,575,461 |
| 2024-10-14 | 6.340 | 6.360 | 5.940 | 6.060 | 4.845 | 42,674,398 |
| 2024-10-10 | 6.200 | 6.370 | 6.110 | 6.200 | 4.957 | 46,079,434 |
| 2024-10-09 | 6.160 | 6.250 | 5.990 | 6.180 | 4.941 | 46,555,719 |
| 2024-10-08 | 6.440 | 6.440 | 5.980 | 6.130 | 4.901 | 48,585,230 |
| 2024-10-07 | 6.380 | 6.440 | 6.330 | 6.440 | 5.149 | 26,079,301 |
| 2024-10-04 | 6.260 | 6.400 | 6.230 | 6.360 | 5.085 | 36,528,512 |
| 2024-10-03 | 6.370 | 6.400 | 6.170 | 6.250 | 4.997 | 38,644,500 |
| 2024-10-02 | 6.010 | 6.380 | 6.010 | 6.370 | 5.093 | 55,162,754 |
| 2024-09-30 | 6.090 | 6.200 | 5.950 | 6.160 | 4.925 | 58,552,961 |
| 2024-09-27 | 6.300 | 6.320 | 6.000 | 6.150 | 4.917 | 60,233,672 |
| 2024-09-26 | 6.200 | 6.320 | 6.180 | 6.320 | 5.053 | 51,866,559 |
| 2024-09-25 | 6.160 | 6.240 | 6.100 | 6.120 | 4.893 | 44,513,039 |
| 2024-09-24 | 6.120 | 6.160 | 6.080 | 6.130 | 4.901 | 44,443,961 |
| 2024-09-23 | 6.020 | 6.060 | 5.990 | 6.060 | 4.845 | 26,539,400 |
| 2024-09-20 | 5.960 | 6.010 | 5.950 | 6.010 | 4.805 | 50,734,551 |
| 2024-09-19 | 5.910 | 6.010 | 5.900 | 5.970 | 4.773 | 43,011,047 |
| 2024-09-17 | 5.850 | 5.950 | 5.850 | 5.920 | 4.733 | 28,905,840 |
| 2024-09-16 | 5.830 | 5.880 | 5.720 | 5.880 | 4.701 | 9,743,569 |
| 2024-09-13 | 5.780 | 5.890 | 5.780 | 5.860 | 4.685 | 21,339,609 |
| 2024-09-12 | 5.750 | 5.840 | 5.740 | 5.760 | 4.605 | 16,764,289 |
| 2024-09-11 | 5.740 | 5.760 | 5.660 | 5.750 | 4.597 | 22,291,730 |
| 2024-09-10 | 5.710 | 5.780 | 5.650 | 5.740 | 4.589 | 21,585,480 |
| 2024-09-09 | 5.680 | 5.780 | 5.660 | 5.710 | 4.565 | 40,974,480 |
| 2024-09-05 | 5.680 | 5.750 | 5.660 | 5.710 | 4.565 | 15,388,360 |
| 2024-09-04 | 5.570 | 5.670 | 5.570 | 5.650 | 4.517 | 18,412,859 |
| 2024-09-03 | 5.740 | 5.740 | 5.570 | 5.600 | 4.477 | 9,524,045 |
| 2024-09-02 | 5.680 | 5.680 | 5.540 | 5.660 | 4.525 | 9,722,617 |
| 2024-08-30 | 5.600 | 5.740 | 5.570 | 5.680 | 4.541 | 41,198,281 |
| 2024-08-29 | 5.440 | 5.580 | 5.390 | 5.570 | 4.453 | 13,383,100 |
| 2024-08-28 | 5.490 | 5.590 | 5.420 | 5.450 | 4.358 | 13,572,950 |
| 2024-08-27 | 5.410 | 5.580 | 5.410 | 5.550 | 4.437 | 24,330,750 |
| 2024-08-26 | 5.560 | 5.590 | 5.450 | 5.470 | 4.374 | 9,465,694 |
| 2024-08-23 | 5.470 | 5.610 | 5.450 | 5.570 | 4.374 | 33,288,891 |
| 2024-08-22 | 5.550 | 5.600 | 5.460 | 5.500 | 4.319 | 18,708,240 |
| 2024-08-21 | 5.430 | 5.570 | 5.430 | 5.540 | 4.350 | 12,043,740 |
| 2024-08-20 | 5.620 | 5.650 | 5.510 | 5.570 | 4.374 | 29,303,119 |
| 2024-08-19 | 5.650 | 5.670 | 5.530 | 5.560 | 4.366 | 25,921,891 |
| 2024-08-16 | 5.590 | 5.730 | 5.560 | 5.630 | 4.421 | 34,281,910 |
| 2024-08-15 | 5.720 | 5.740 | 5.550 | 5.630 | 4.421 | 46,711,648 |
| 2024-08-14 | 5.420 | 5.710 | 5.420 | 5.690 | 4.468 | 74,569,875 |
| 2024-08-13 | 5.230 | 5.270 | 4.950 | 5.250 | 4.122 | 21,898,510 |
| 2024-08-12 | 5.270 | 5.320 | 5.230 | 5.260 | 4.130 | 16,023,460 |
| 2024-08-09 | 5.220 | 5.320 | 5.210 | 5.260 | 4.130 | 9,282,457 |
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.