Water Oasis Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.850	0.850	0.840	0.840	0.741	92,000
2024-08-06	0.840	0.840	0.820	0.840	0.741	46,000
2024-08-05	0.840	0.840	0.840	0.840	0.741	6,000
2024-08-02	0.850	0.860	0.850	0.850	0.750	308,000
2024-08-01	0.850	0.850	0.840	0.840	0.741	118,000
2024-07-31	0.850	0.850	0.840	0.850	0.750	122,000
2024-07-30	0.860	0.860	0.860	0.860	0.759	0
2024-07-29	0.820	0.860	0.820	0.860	0.759	220,000
2024-07-26	0.830	0.830	0.820	0.820	0.724	140,000
2024-07-25	0.860	0.880	0.820	0.830	0.732	786,000
2024-07-24	0.920	0.920	0.860	0.860	0.759	534,000
2024-07-23	0.920	0.920	0.920	0.920	0.812	2,000
2024-07-22	0.920	0.920	0.920	0.920	0.812	0
2024-07-19	0.930	0.930	0.880	0.920	0.812	496,000
2024-07-18	0.930	0.940	0.880	0.940	0.829	372,000
2024-07-17	0.950	0.950	0.930	0.940	0.829	78,000
2024-07-16	0.940	0.950	0.930	0.950	0.838	34,000
2024-07-15	0.960	0.960	0.950	0.950	0.838	106,000
2024-07-12	0.960	0.960	0.940	0.940	0.829	42,000
2024-07-11	0.940	0.940	0.930	0.940	0.829	18,000
2024-07-10	0.940	0.940	0.940	0.940	0.829	96,000
2024-07-09	0.930	0.950	0.930	0.930	0.821	132,000
2024-07-08	0.950	0.950	0.930	0.930	0.821	42,000
2024-07-05	0.940	0.940	0.930	0.930	0.821	54,000
2024-07-04	0.940	0.960	0.930	0.960	0.847	30,000
2024-07-03	0.930	0.940	0.920	0.940	0.829	130,042
2024-07-02	0.920	0.930	0.920	0.930	0.821	94,000
2024-06-28	0.960	0.960	0.920	0.930	0.821	80,000
2024-06-27	0.940	0.950	0.930	0.930	0.821	170,000
2024-06-26	0.930	0.940	0.930	0.930	0.821	84,000
2024-06-25	0.970	0.970	0.940	0.940	0.829	66,000
2024-06-24	0.980	0.980	0.950	0.950	0.838	182,000
2024-06-21	0.980	0.990	0.970	0.970	0.856	118,000
2024-06-20	0.990	0.990	0.980	0.980	0.865	408,000
2024-06-19	1.000	1.010	0.970	0.980	0.865	440,000
2024-06-18	1.010	1.010	1.010	1.010	0.891	0
2024-06-17	0.990	1.010	0.990	1.010	0.891	364,000
2024-06-14	0.980	1.020	0.980	1.000	0.882	140,000
2024-06-13	1.000	1.040	1.000	1.030	0.909	440,000
2024-06-12	1.010	1.030	1.010	1.020	0.869	250,000
2024-06-11	1.020	1.020	1.000	1.020	0.869	192,000
2024-06-07	1.020	1.020	1.010	1.020	0.869	168,000
2024-06-06	1.010	1.020	1.000	1.000	0.852	554,000
2024-06-05	1.000	1.010	1.000	1.000	0.852	558,000
2024-06-04	1.010	1.010	1.000	1.000	0.852	1,206,000
2024-06-03	1.050	1.050	1.030	1.030	0.878	432,000
2024-05-31	1.070	1.090	1.030	1.050	0.895	856,000
2024-05-30	1.070	1.100	1.000	1.060	0.903	3,288,000
2024-05-29	1.210	1.210	1.190	1.190	1.014	400,000
2024-05-28	1.190	1.200	1.180	1.200	1.023	374,000
2024-05-27	1.190	1.190	1.180	1.190	1.014	142,000
2024-05-24	1.180	1.190	1.170	1.180	1.005	226,000
2024-05-23	1.200	1.200	1.150	1.180	1.005	1,372,000
2024-05-22	1.200	1.210	1.200	1.210	1.031	754,000
2024-05-21	1.230	1.230	1.200	1.210	1.031	912,000
2024-05-20	1.200	1.250	1.100	1.220	1.040	11,450,000
2024-05-17	1.360	1.370	1.350	1.370	1.167	292,000
2024-05-16	1.350	1.370	1.350	1.350	1.150	280,000
2024-05-14	1.370	1.370	1.330	1.350	1.150	506,000
2024-05-13	1.370	1.370	1.360	1.360	1.159	470,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0500 HKD
2026-02-02	0.0250 HKD
2025-06-13	0.0350 HKD
2025-01-27	0.0200 HKD
2024-06-13	0.0350 HKD
2024-02-06	0.0700 HKD
2023-06-12	0.0700 HKD
2023-02-14	0.0750 HKD
2022-03-22	0.1650 HKD
2021-06-10	0.0550 HKD
2020-06-04	0.0600 HKD
2020-02-13	0.0700 HKD
2019-06-06	0.0800 HKD
2019-02-26	0.0550 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.