Water Oasis Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.550	1.560	1.550	1.560	1.208	48,000
2023-02-17	1.540	1.560	1.540	1.550	1.200	202,000
2023-02-16	1.540	1.550	1.530	1.540	1.192	448,000
2023-02-15	1.530	1.540	1.530	1.540	1.192	772,000
2023-02-14	1.540	1.560	1.530	1.540	1.192	804,000
2023-02-13	1.610	1.620	1.600	1.610	1.188	886,000
2023-02-10	1.620	1.630	1.610	1.610	1.188	134,000
2023-02-09	1.620	1.660	1.620	1.630	1.203	420,000
2023-02-08	1.600	1.630	1.600	1.620	1.196	50,000
2023-02-07	1.600	1.620	1.600	1.620	1.196	348,000
2023-02-06	1.600	1.610	1.580	1.610	1.188	1,082,000
2023-02-03	1.610	1.620	1.590	1.610	1.188	574,000
2023-02-02	1.610	1.620	1.600	1.620	1.196	290,000
2023-02-01	1.600	1.620	1.600	1.610	1.188	634,000
2023-01-31	1.610	1.610	1.600	1.610	1.188	252,000
2023-01-30	1.600	1.630	1.600	1.610	1.188	272,000
2023-01-27	1.600	1.620	1.590	1.620	1.196	1,600,833
2023-01-26	1.600	1.610	1.590	1.610	1.188	506,000
2023-01-20	1.530	1.600	1.530	1.600	1.181	1,538,000
2023-01-19	1.500	1.530	1.500	1.530	1.129	55,995
2023-01-18	1.520	1.520	1.500	1.520	1.122	84,000
2023-01-17	1.500	1.510	1.500	1.500	1.107	144,000
2023-01-16	1.430	1.520	1.430	1.500	1.107	1,634,000
2023-01-13	1.430	1.430	1.350	1.400	1.033	876,000
2023-01-12	1.460	1.460	1.430	1.430	1.055	170,924
2023-01-11	1.460	1.460	1.440	1.460	1.078	326,000
2023-01-10	1.460	1.460	1.450	1.450	1.070	168,000
2023-01-09	1.460	1.480	1.450	1.470	1.085	526,000
2023-01-06	1.440	1.440	1.420	1.420	1.048	198,000
2023-01-05	1.440	1.460	1.440	1.440	1.063	50,000
2023-01-04	1.460	1.460	1.440	1.450	1.070	260,000
2023-01-03	1.430	1.460	1.430	1.450	1.070	422,000
2022-12-30	1.420	1.430	1.420	1.420	1.048	88,000
2022-12-29	1.430	1.440	1.420	1.420	1.048	122,000
2022-12-28	1.390	1.430	1.390	1.430	1.055	756,000
2022-12-23	1.380	1.380	1.360	1.380	1.019	106,000
2022-12-22	1.380	1.380	1.360	1.380	1.019	532,000
2022-12-21	1.350	1.370	1.330	1.370	1.011	330,000
2022-12-20	1.370	1.370	1.340	1.350	0.996	196,000
2022-12-19	1.400	1.400	1.320	1.370	1.011	876,000
2022-12-16	1.410	1.440	1.410	1.420	1.048	206,000
2022-12-15	1.420	1.440	1.410	1.440	1.063	156,000
2022-12-14	1.450	1.450	1.420	1.420	1.048	134,000
2022-12-13	1.380	1.450	1.360	1.450	1.070	1,042,000
2022-12-12	1.370	1.380	1.360	1.360	1.004	414,000
2022-12-09	1.360	1.370	1.360	1.360	1.004	240,000
2022-12-08	1.330	1.370	1.300	1.370	1.011	456,000
2022-12-07	1.340	1.340	1.300	1.320	0.974	1,030,000
2022-12-06	1.370	1.370	1.340	1.340	0.989	334,000
2022-12-05	1.330	1.380	1.330	1.380	1.019	654,000
2022-12-02	1.330	1.330	1.320	1.330	0.982	44,000
2022-12-01	1.320	1.350	1.320	1.330	0.982	272,000
2022-11-30	1.310	1.310	1.300	1.300	0.959	34,000
2022-11-29	1.300	1.310	1.300	1.310	0.967	54,000
2022-11-28	1.280	1.310	1.280	1.290	0.952	38,000
2022-11-25	1.290	1.310	1.290	1.310	0.967	26,000
2022-11-24	1.270	1.310	1.240	1.310	0.967	1,468,000
2022-11-23	1.320	1.320	1.320	1.320	0.974	4,000
2022-11-22	1.300	1.350	1.290	1.320	0.974	234,000
2022-11-21	1.290	1.300	1.290	1.290	0.952	24,000

← NewerPage 16 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.