Water Oasis Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.860	0.870	0.830	0.870	0.811	1,836,000
2025-07-30	0.890	0.890	0.840	0.860	0.802	2,226,000
2025-07-29	0.890	0.900	0.870	0.890	0.830	666,000
2025-07-28	0.890	0.910	0.890	0.890	0.830	234,000
2025-07-25	0.890	0.890	0.890	0.890	0.830	0
2025-07-24	0.900	0.910	0.880	0.890	0.830	3,734,000
2025-07-23	0.900	0.900	0.860	0.890	0.830	480,000
2025-07-22	0.900	0.900	0.890	0.900	0.839	232,000
2025-07-21	0.910	0.910	0.890	0.890	0.830	706,000
2025-07-18	0.890	0.920	0.890	0.900	0.839	768,000
2025-07-17	0.910	0.920	0.890	0.890	0.830	900,000
2025-07-16	0.940	0.940	0.920	0.920	0.858	542,000
2025-07-15	0.930	1.000	0.930	0.940	0.876	788,000
2025-07-14	0.910	0.920	0.910	0.920	0.858	44,000
2025-07-11	0.930	0.930	0.920	0.930	0.867	112,000
2025-07-10	0.920	0.920	0.920	0.920	0.858	62,000
2025-07-09	0.920	0.920	0.920	0.920	0.858	58,000
2025-07-08	0.940	0.940	0.910	0.920	0.858	78,000
2025-07-07	0.930	0.940	0.930	0.940	0.876	320,000
2025-07-04	0.930	0.930	0.930	0.930	0.867	0
2025-07-03	0.910	0.930	0.910	0.930	0.867	90,000
2025-07-02	0.920	0.920	0.920	0.920	0.858	8,000
2025-06-30	0.940	0.940	0.940	0.940	0.876	102,000
2025-06-27	0.960	0.960	0.960	0.960	0.895	0
2025-06-26	0.960	0.960	0.930	0.960	0.895	326,000
2025-06-25	1.000	1.000	0.950	0.960	0.895	2,036,000
2025-06-24	1.010	1.010	1.000	1.010	0.941	50,000
2025-06-23	1.010	1.010	1.010	1.010	0.941	128,000
2025-06-20	1.020	1.020	1.020	1.020	0.951	60,000
2025-06-19	1.010	1.030	1.000	1.030	0.960	146,000
2025-06-18	1.010	1.020	1.000	1.020	0.951	340,000
2025-06-17	1.020	1.020	1.010	1.010	0.941	112,000
2025-06-16	1.020	1.040	1.020	1.040	0.969	16,000
2025-06-13	1.030	1.040	1.010	1.020	0.951	444,000
2025-06-12	1.040	1.060	1.010	1.060	0.955	246,000
2025-06-11	1.080	1.080	1.040	1.070	0.964	56,000
2025-06-10	1.060	1.090	1.050	1.090	0.982	90,000
2025-06-09	1.070	1.100	1.060	1.060	0.955	182,000
2025-06-06	1.050	1.060	1.040	1.060	0.955	102,000
2025-06-05	1.050	1.050	1.040	1.040	0.937	72,000
2025-06-04	1.040	1.040	1.030	1.030	0.928	248,000
2025-06-03	1.040	1.040	1.020	1.030	0.928	332,000
2025-06-02	1.020	1.040	1.020	1.040	0.937	284,000
2025-05-30	1.030	1.030	1.020	1.030	0.928	314,000
2025-05-29	1.050	1.050	1.010	1.050	0.946	758,000
2025-05-28	1.050	1.090	1.050	1.090	0.982	330,000
2025-05-27	1.040	1.080	1.040	1.080	0.973	166,000
2025-05-26	1.080	1.080	1.010	1.040	0.937	6,000
2025-05-23	1.060	1.080	1.040	1.040	0.937	176,000
2025-05-22	1.030	1.030	1.020	1.020	0.919	8,000
2025-05-21	1.060	1.070	1.030	1.030	0.928	304,000
2025-05-20	1.040	1.050	1.030	1.050	0.946	660,000
2025-05-19	1.050	1.050	1.040	1.040	0.937	20,000
2025-05-16	1.040	1.040	1.040	1.040	0.937	0
2025-05-15	1.040	1.040	1.040	1.040	0.937	0
2025-05-14	1.040	1.040	1.040	1.040	0.937	4,000
2025-05-13	1.060	1.060	1.030	1.030	0.928	76,000
2025-05-12	1.070	1.070	1.020	1.030	0.928	7,194,000
2025-05-09	1.080	1.080	1.050	1.050	0.946	34,000
2025-05-08	1.060	1.060	1.050	1.050	0.946	8,000

← NewerPage 6 of 21 · 1,231 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.