WH Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.540 | 6.555 | 6.420 | 6.435 | 6.435 | 38,411,717 |
| 2026-10-16 | 6.670 | 6.670 | 6.425 | 6.455 | 6.455 | 46,887,421 |
| 2026-10-15 | 6.620 | 6.680 | 6.530 | 6.625 | 6.625 | 60,796,719 |
| 2026-10-14 | 6.660 | 6.775 | 6.635 | 6.690 | 6.690 | 74,775,328 |
| 2026-10-13 | 6.490 | 6.650 | 6.465 | 6.635 | 6.635 | 75,163,250 |
| 2026-10-12 | 6.615 | 6.625 | 6.460 | 6.490 | 6.490 | 43,774,926 |
| 2026-10-09 | 6.630 | 6.650 | 6.530 | 6.585 | 6.585 | 33,758,520 |
| 2026-10-08 | 6.595 | 6.615 | 6.475 | 6.510 | 6.510 | 50,869,879 |
| 2026-10-07 | 6.550 | 6.750 | 6.535 | 6.685 | 6.685 | 60,396,039 |
| 2026-10-06 | 6.630 | 6.750 | 6.520 | 6.550 | 6.550 | 55,257,434 |
| 2026-10-05 | 6.820 | 6.820 | 6.520 | 6.585 | 6.585 | 63,205,590 |
| 2026-10-02 | 6.485 | 6.670 | 6.480 | 6.630 | 6.630 | 74,003,859 |
| 2026-09-30 | 6.620 | 6.690 | 6.580 | 6.620 | 6.620 | 58,150,129 |
| 2026-09-29 | 6.590 | 6.650 | 6.545 | 6.620 | 6.620 | 37,076,758 |
| 2026-09-28 | 6.585 | 6.625 | 6.505 | 6.575 | 6.575 | 31,528,373 |
| 2026-09-25 | 6.480 | 6.545 | 6.450 | 6.505 | 6.505 | 35,647,762 |
| 2026-09-24 | 6.510 | 6.580 | 6.450 | 6.550 | 6.550 | 44,038,848 |
| 2026-09-23 | 6.540 | 6.575 | 6.420 | 6.445 | 6.445 | 49,327,355 |
| 2026-09-22 | 6.695 | 6.695 | 6.505 | 6.540 | 6.540 | 42,172,785 |
| 2026-09-21 | 6.650 | 6.690 | 6.555 | 6.660 | 6.660 | 41,724,836 |
| 2026-09-18 | 6.450 | 6.650 | 6.435 | 6.605 | 6.605 | 101,204,859 |
| 2026-09-17 | 6.495 | 6.530 | 6.420 | 6.475 | 6.475 | 57,357,344 |
| 2026-09-16 | 6.270 | 6.550 | 6.270 | 6.535 | 6.535 | 73,116,953 |
| 2026-09-15 | 6.540 | 6.560 | 6.345 | 6.385 | 6.385 | 72,906,703 |
| 2026-09-14 | 6.465 | 6.570 | 6.390 | 6.545 | 6.545 | 94,614,359 |
| 2026-09-11 | 6.635 | 6.705 | 6.465 | 6.465 | 6.465 | 81,739,695 |
| 2026-09-10 | 6.955 | 7.090 | 6.815 | 6.835 | 6.635 | 96,642,477 |
| 2026-09-09 | 7.425 | 7.425 | 7.075 | 7.100 | 6.892 | 105,822,711 |
| 2026-09-08 | 7.425 | 7.435 | 7.340 | 7.425 | 7.208 | 24,295,264 |
| 2026-09-07 | 7.300 | 7.470 | 7.265 | 7.425 | 7.208 | 46,652,609 |
| 2026-09-04 | 7.210 | 7.285 | 7.155 | 7.265 | 7.052 | 96,027,375 |
| 2026-09-03 | 7.505 | 7.655 | 7.300 | 7.315 | 7.101 | 53,832,902 |
| 2026-09-02 | 7.465 | 7.545 | 7.345 | 7.460 | 7.242 | 64,923,562 |
| 2026-09-01 | 7.320 | 7.570 | 7.320 | 7.530 | 7.310 | 47,735,824 |
| 2026-08-31 | 7.815 | 7.860 | 7.405 | 7.415 | 7.198 | 84,929,984 |
| 2026-08-28 | 7.860 | 7.920 | 7.820 | 7.880 | 7.649 | 33,511,902 |
| 2026-08-27 | 8.065 | 8.095 | 7.810 | 7.915 | 7.683 | 41,457,273 |
| 2026-08-26 | 8.090 | 8.120 | 7.980 | 8.065 | 7.829 | 31,070,053 |
| 2026-08-25 | 8.225 | 8.255 | 8.030 | 8.050 | 7.814 | 26,997,035 |
| 2026-08-24 | 8.205 | 8.250 | 8.080 | 8.195 | 7.955 | 22,064,656 |
| 2026-08-21 | 8.180 | 8.280 | 8.135 | 8.205 | 7.965 | 18,572,145 |
| 2026-08-20 | 8.150 | 8.195 | 8.055 | 8.150 | 7.912 | 30,683,992 |
| 2026-08-19 | 8.145 | 8.170 | 8.040 | 8.120 | 7.882 | 27,150,258 |
| 2026-08-18 | 8.000 | 8.155 | 7.910 | 8.145 | 7.907 | 30,218,992 |
| 2026-08-17 | 7.885 | 8.030 | 7.845 | 8.010 | 7.776 | 22,164,336 |
| 2026-08-14 | 7.855 | 7.905 | 7.765 | 7.885 | 7.654 | 20,453,299 |
| 2026-08-13 | 7.920 | 8.010 | 7.820 | 7.855 | 7.625 | 31,538,604 |
| 2026-08-12 | 8.050 | 8.050 | 7.685 | 7.925 | 7.693 | 89,998,359 |
| 2026-08-11 | 8.070 | 8.160 | 7.980 | 8.160 | 7.921 | 31,004,629 |
| 2026-08-10 | 8.075 | 8.105 | 7.955 | 8.055 | 7.819 | 41,198,688 |
| 2026-08-07 | 8.190 | 8.210 | 7.645 | 7.965 | 7.732 | 80,108,578 |
| 2026-08-06 | 8.310 | 8.370 | 8.135 | 8.220 | 7.980 | 42,151,461 |
| 2026-08-05 | 8.205 | 8.310 | 8.115 | 8.275 | 8.033 | 32,840,480 |
| 2026-08-04 | 8.420 | 8.485 | 8.185 | 8.205 | 7.965 | 44,992,141 |
| 2026-08-03 | 8.430 | 8.520 | 8.365 | 8.415 | 8.169 | 47,662,016 |
| 2026-07-31 | 8.620 | 8.620 | 8.400 | 8.450 | 8.203 | 74,695,953 |
| 2026-07-30 | 8.520 | 8.680 | 8.510 | 8.620 | 8.368 | 42,309,438 |
| 2026-07-29 | 8.440 | 8.530 | 8.400 | 8.510 | 8.261 | 32,529,891 |
| 2026-07-28 | 8.350 | 8.520 | 8.300 | 8.400 | 8.154 | 51,845,016 |
| 2026-07-27 | 8.350 | 8.430 | 8.260 | 8.380 | 8.135 | 24,530,500 |
Page 1 of 21 · 1,231 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.