Water Oasis Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.310	1.370	1.300	1.340	0.989	1,648,000
2022-05-27	1.410	1.440	1.350	1.410	1.041	1,122,000
2022-05-26	1.400	1.420	1.380	1.400	1.033	290,000
2022-05-25	1.420	1.420	1.390	1.390	1.026	344,000
2022-05-24	1.440	1.460	1.430	1.440	1.063	264,000
2022-05-23	1.460	1.470	1.440	1.440	1.063	194,000
2022-05-20	1.430	1.460	1.430	1.460	1.078	60,000
2022-05-19	1.460	1.500	1.410	1.420	1.048	590,000
2022-05-18	1.400	1.520	1.400	1.500	1.107	1,784,000
2022-05-17	1.400	1.420	1.390	1.400	1.033	516,000
2022-05-16	1.350	1.400	1.330	1.380	1.019	886,000
2022-05-13	1.260	1.380	1.250	1.350	0.996	1,346,000
2022-05-12	1.260	1.280	1.240	1.250	0.923	424,000
2022-05-11	1.270	1.310	1.260	1.280	0.945	396,000
2022-05-10	1.270	1.310	1.250	1.260	0.930	952,000
2022-05-06	1.360	1.370	1.300	1.300	0.959	618,000
2022-05-05	1.380	1.390	1.380	1.390	1.026	18,000
2022-05-04	1.390	1.390	1.330	1.390	1.026	1,950,000
2022-05-03	1.400	1.400	1.360	1.380	1.019	388,000
2022-04-29	1.390	1.390	1.370	1.380	1.019	48,000
2022-04-28	1.370	1.390	1.360	1.370	1.011	100,000
2022-04-27	1.350	1.360	1.350	1.360	1.004	126,000
2022-04-26	1.360	1.410	1.330	1.340	0.989	496,000
2022-04-25	1.400	1.410	1.360	1.360	1.004	490,000
2022-04-22	1.430	1.450	1.400	1.410	1.041	2,322,000
2022-04-21	1.490	1.490	1.440	1.440	1.063	802,000
2022-04-20	1.490	1.490	1.470	1.470	1.085	512,000
2022-04-19	1.490	1.490	1.430	1.480	1.092	842,000
2022-04-14	1.510	1.530	1.450	1.480	1.092	1,640,000
2022-04-13	1.460	1.520	1.440	1.500	1.107	4,312,000
2022-04-12	1.430	1.450	1.410	1.450	1.070	1,964,000
2022-04-11	1.460	1.460	1.400	1.420	1.048	758,000
2022-04-08	1.450	1.500	1.430	1.450	1.070	2,492,000
2022-04-07	1.360	1.480	1.350	1.470	1.085	4,310,000
2022-04-06	1.300	1.370	1.280	1.350	0.996	2,318,000
2022-04-04	1.260	1.300	1.260	1.290	0.952	962,000
2022-04-01	1.270	1.270	1.240	1.250	0.923	496,000
2022-03-31	1.250	1.280	1.250	1.270	0.937	500,000
2022-03-30	1.250	1.270	1.240	1.250	0.923	620,000
2022-03-29	1.250	1.250	1.230	1.230	0.908	248,000
2022-03-28	1.230	1.250	1.220	1.250	0.923	248,000
2022-03-25	1.240	1.240	1.200	1.220	0.900	1,766,000
2022-03-24	1.250	1.260	1.230	1.260	0.930	394,000
2022-03-23	1.270	1.270	1.260	1.270	0.937	494,000
2022-03-22	1.300	1.300	1.210	1.260	0.930	2,560,000
2022-03-21	1.460	1.470	1.400	1.420	0.926	4,510,000
2022-03-18	1.380	1.530	1.380	1.450	0.946	3,202,000
2022-03-17	1.360	1.400	1.350	1.380	0.900	1,262,000
2022-03-16	1.320	1.370	1.320	1.320	0.861	1,118,000
2022-03-15	1.330	1.380	1.300	1.300	0.848	876,000
2022-03-14	1.420	1.420	1.300	1.330	0.868	1,808,000
2022-03-11	1.410	1.420	1.390	1.420	0.926	568,000
2022-03-10	1.390	1.420	1.390	1.410	0.920	528,000
2022-03-09	1.380	1.400	1.340	1.360	0.887	1,560,000
2022-03-08	1.410	1.440	1.350	1.380	0.900	972,000
2022-03-07	1.430	1.440	1.400	1.410	0.920	300,000
2022-03-04	1.460	1.460	1.430	1.440	0.939	976,000
2022-03-03	1.500	1.530	1.480	1.510	0.985	654,000
2022-03-02	1.470	1.500	1.470	1.490	0.972	64,000
2022-03-01	1.460	1.520	1.460	1.510	0.985	418,000

← NewerPage 19 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.