Water Oasis Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.500	1.530	1.420	1.450	0.946	3,568,811
2022-02-25	1.510	1.540	1.500	1.530	0.998	318,000
2022-02-24	1.530	1.530	1.480	1.490	0.972	640,000
2022-02-23	1.530	1.570	1.500	1.560	1.018	2,034,000
2022-02-22	1.590	1.590	1.540	1.560	1.018	1,392,000
2022-02-21	1.610	1.620	1.600	1.620	1.057	730,000
2022-02-18	1.650	1.650	1.610	1.620	1.057	570,000
2022-02-17	1.630	1.660	1.630	1.650	1.076	924,000
2022-02-16	1.620	1.630	1.590	1.630	1.063	666,000
2022-02-15	1.600	1.620	1.590	1.610	1.050	454,000
2022-02-14	1.620	1.630	1.600	1.620	1.057	514,000
2022-02-11	1.650	1.650	1.600	1.610	1.050	1,044,000
2022-02-10	1.670	1.670	1.620	1.630	1.063	3,224,000
2022-02-09	1.720	1.720	1.650	1.660	1.083	2,396,000
2022-02-08	1.720	1.720	1.680	1.710	1.115	2,772,000
2022-02-07	1.760	1.780	1.720	1.720	1.122	822,000
2022-02-04	1.750	1.760	1.700	1.760	1.148	726,000
2022-01-31	1.700	1.740	1.680	1.730	1.128	476,000
2022-01-28	1.700	1.700	1.680	1.700	1.109	288,000
2022-01-27	1.730	1.740	1.670	1.700	1.109	790,000
2022-01-26	1.680	1.720	1.680	1.710	1.115	358,000
2022-01-25	1.680	1.690	1.640	1.680	1.096	694,000
2022-01-24	1.680	1.680	1.650	1.670	1.089	882,000
2022-01-21	1.690	1.700	1.690	1.700	1.109	268,000
2022-01-20	1.700	1.730	1.690	1.710	1.115	824,000
2022-01-19	1.700	1.700	1.670	1.690	1.102	608,000
2022-01-18	1.680	1.700	1.680	1.700	1.109	760,000
2022-01-17	1.690	1.700	1.660	1.680	1.096	638,000
2022-01-14	1.680	1.720	1.680	1.700	1.109	470,000
2022-01-13	1.750	1.760	1.670	1.690	1.102	1,634,000
2022-01-12	1.760	1.780	1.740	1.750	1.142	746,000
2022-01-11	1.790	1.800	1.740	1.760	1.148	340,000
2022-01-10	1.690	1.790	1.670	1.770	1.155	1,490,000
2022-01-07	1.740	1.780	1.700	1.720	1.122	1,112,000
2022-01-06	1.850	1.850	1.670	1.740	1.135	9,152,000
2022-01-05	1.880	1.960	1.850	1.860	1.213	5,516,000
2022-01-04	1.900	1.950	1.820	1.890	1.233	4,026,000
2022-01-03	1.900	2.000	1.820	1.910	1.246	12,044,000
2021-12-31	1.440	1.960	1.440	1.920	1.252	35,216,000
2021-12-30	1.250	1.270	1.250	1.260	0.822	658,000
2021-12-29	1.270	1.270	1.240	1.260	0.822	544,000
2021-12-28	1.270	1.270	1.250	1.250	0.815	544,000
2021-12-24	1.270	1.270	1.270	1.270	0.828	4,000
2021-12-23	1.270	1.280	1.270	1.280	0.835	42,000
2021-12-22	1.250	1.270	1.240	1.240	0.809	24,000
2021-12-21	1.250	1.260	1.220	1.240	0.809	176,884
2021-12-20	1.230	1.250	1.220	1.240	0.809	146,000
2021-12-17	1.260	1.270	1.240	1.240	0.809	266,000
2021-12-16	1.250	1.260	1.230	1.230	0.802	176,000
2021-12-15	1.290	1.300	1.180	1.240	0.809	1,488,000
2021-12-14	1.310	1.310	1.270	1.270	0.828	204,000
2021-12-13	1.310	1.310	1.300	1.300	0.848	50,000
2021-12-10	1.290	1.300	1.280	1.290	0.841	310,000
2021-12-09	1.300	1.310	1.290	1.300	0.848	34,000
2021-12-08	1.280	1.300	1.270	1.300	0.848	152,000
2021-12-07	1.330	1.330	1.250	1.270	0.828	822,000
2021-12-06	1.290	1.300	1.280	1.290	0.841	232,000
2021-12-03	1.320	1.320	1.290	1.290	0.841	308,000
2021-12-02	1.290	1.310	1.290	1.310	0.855	294,000
2021-12-01	1.300	1.310	1.300	1.300	0.848	188,000

← NewerPage 20 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.