WK Group (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.560	0.560	0.510	0.510	0.510	8,380,000
2026-10-21	0.545	0.550	0.545	0.550	0.550	20,000
2026-10-20	0.535	0.570	0.510	0.565	0.565	1,890,000
2026-10-16	0.535	0.555	0.500	0.540	0.540	8,650,000
2026-10-15	0.585	0.590	0.520	0.555	0.555	3,050,000
2026-10-14	0.590	0.590	0.590	0.590	0.590	0
2026-10-13	0.590	0.590	0.590	0.590	0.590	20,000
2026-10-12	0.590	0.590	0.590	0.590	0.590	30,000
2026-10-09	0.585	0.605	0.570	0.595	0.595	1,040,000
2026-10-08	0.595	0.620	0.570	0.590	0.590	6,610,000
2026-10-07	0.635	0.635	0.590	0.595	0.595	1,850,000
2026-10-06	0.625	0.680	0.625	0.630	0.630	1,560,000
2026-10-05	0.560	0.635	0.560	0.635	0.635	2,350,000
2026-10-02	0.620	0.620	0.550	0.575	0.575	830,000
2026-09-30	0.630	0.630	0.570	0.620	0.620	4,050,000
2026-09-29	0.620	0.650	0.615	0.630	0.630	350,000
2026-09-28	0.625	0.630	0.615	0.620	0.620	230,000
2026-09-25	0.660	0.660	0.640	0.645	0.645	1,040,000
2026-09-24	0.690	0.690	0.670	0.670	0.670	1,190,000
2026-09-23	0.685	0.690	0.675	0.675	0.675	6,100,000
2026-09-22	0.660	0.670	0.640	0.655	0.655	570,000
2026-09-21	0.660	0.690	0.630	0.660	0.660	3,150,000
2026-09-18	0.660	0.660	0.630	0.660	0.660	530,000
2026-09-17	0.690	0.690	0.660	0.660	0.660	600,000
2026-09-16	0.670	0.710	0.670	0.700	0.700	4,110,000
2026-09-15	0.655	0.685	0.655	0.660	0.660	830,000
2026-09-14	0.705	0.705	0.585	0.655	0.655	4,050,000
2026-09-11	0.700	0.705	0.660	0.670	0.670	1,330,000
2026-09-10	0.690	0.715	0.685	0.685	0.685	1,050,000
2026-09-09	0.695	0.695	0.680	0.695	0.695	1,580,000
2026-09-08	0.700	0.700	0.675	0.695	0.695	1,310,000
2026-09-07	0.710	0.710	0.675	0.700	0.700	730,000
2026-09-04	0.675	0.715	0.670	0.695	0.695	2,290,000
2026-09-03	0.710	0.715	0.665	0.670	0.670	3,750,000
2026-09-02	0.765	0.765	0.685	0.720	0.720	4,360,000
2026-09-01	0.780	0.825	0.740	0.755	0.755	9,990,000
2026-08-31	0.765	0.790	0.730	0.780	0.780	9,970,000
2026-08-28	0.905	0.945	0.765	0.765	0.765	21,530,000
2026-08-27	0.730	0.910	0.730	0.905	0.905	35,130,000
2026-08-26	0.785	0.800	0.655	0.700	0.700	49,340,000
2026-08-25	0.760	0.805	0.730	0.795	0.795	29,900,000
2026-08-24	0.745	0.800	0.700	0.750	0.750	22,910,000
2026-08-21	0.600	0.770	0.575	0.745	0.745	17,150,000
2026-08-20	0.595	0.635	0.575	0.600	0.600	10,200,000
2026-08-19	0.545	0.610	0.545	0.560	0.560	30,830,000
2026-08-18	0.570	0.595	0.540	0.550	0.550	38,200,000
2026-08-17	0.495	0.650	0.495	0.580	0.580	38,510,000
2026-08-14	0.480	0.490	0.460	0.475	0.475	27,380,000
2026-08-13	0.455	0.490	0.455	0.480	0.480	28,870,000
2026-08-12	0.415	0.470	0.415	0.470	0.470	32,700,000
2026-08-11	0.490	0.520	0.350	0.450	0.450	85,230,000
2026-08-10	0.460	0.490	0.455	0.490	0.490	47,550,000
2026-08-07	0.470	0.470	0.455	0.460	0.460	6,720,000
2026-08-06	0.465	0.475	0.395	0.465	0.465	2,630,000
2026-08-05	0.510	0.560	0.385	0.445	0.445	12,780,000
2026-08-04	0.510	0.510	0.510	0.510	0.510	0
2026-08-03	0.510	0.510	0.510	0.510	0.510	0
2026-07-31	0.510	0.510	0.510	0.510	0.510	0
2026-07-30	0.510	0.510	0.510	0.510	0.510	0
2026-07-29	0.460	0.510	0.455	0.510	0.510	7,820,000

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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