WK Group (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.470	0.475	0.425	0.450	0.450	2,480,000
2026-07-24	0.480	0.480	0.440	0.445	0.445	61,910,000
2026-07-23	0.475	0.500	0.470	0.480	0.480	4,800,000
2026-07-22	0.450	0.475	0.440	0.465	0.465	3,430,000
2026-07-21	0.400	0.465	0.400	0.460	0.460	7,640,000
2026-07-20	0.445	0.445	0.390	0.420	0.420	5,690,000
2026-07-17	0.485	0.490	0.400	0.420	0.420	11,030,000
2026-07-16	0.470	0.485	0.465	0.470	0.470	1,290,000
2026-07-15	0.485	0.495	0.480	0.480	0.480	270,000
2026-07-14	0.510	0.530	0.485	0.485	0.485	1,700,000
2026-07-13	0.465	0.510	0.460	0.510	0.510	3,870,000
2026-07-10	0.495	0.500	0.475	0.480	0.480	490,000
2026-07-09	0.510	0.510	0.495	0.495	0.495	1,280,000
2026-07-08	0.510	0.520	0.510	0.520	0.520	500,000
2026-07-07	0.540	0.540	0.510	0.540	0.540	1,040,000
2026-07-06	0.510	0.550	0.510	0.520	0.520	540,000
2026-07-03	0.500	0.550	0.490	0.550	0.550	1,780,000
2026-07-02	0.510	0.520	0.500	0.500	0.500	970,000
2026-06-30	0.500	0.510	0.495	0.510	0.510	960,000
2026-06-29	0.500	0.510	0.490	0.510	0.510	3,130,000
2026-06-26	0.490	0.510	0.490	0.495	0.495	15,970,000
2026-06-25	0.480	0.510	0.480	0.510	0.510	5,100,000
2026-06-24	0.475	0.500	0.475	0.500	0.500	710,000
2026-06-23	0.465	0.510	0.460	0.500	0.500	16,070,000
2026-06-22	0.495	0.495	0.470	0.470	0.470	2,090,000
2026-06-18	0.495	0.500	0.485	0.500	0.500	16,890,000
2026-06-17	0.495	0.510	0.495	0.500	0.500	410,000
2026-06-16	0.500	0.510	0.500	0.510	0.510	210,000
2026-06-15	0.500	0.500	0.495	0.500	0.500	3,140,000
2026-06-12	0.510	0.520	0.495	0.510	0.510	1,510,000
2026-06-11	0.480	0.510	0.475	0.510	0.510	2,050,000
2026-06-10	0.500	0.510	0.495	0.510	0.510	840,000
2026-06-09	0.480	0.510	0.480	0.495	0.495	15,160,000
2026-06-08	0.475	0.500	0.475	0.500	0.500	1,020,000
2026-06-05	0.500	0.510	0.490	0.500	0.500	2,940,000
2026-06-04	0.475	0.500	0.475	0.500	0.500	9,700,000
2026-06-03	0.500	0.500	0.490	0.500	0.500	2,780,000
2026-06-02	0.465	0.500	0.460	0.500	0.500	7,720,000
2026-06-01	0.480	0.500	0.430	0.465	0.465	6,940,000
2026-05-29	0.510	0.540	0.475	0.520	0.520	25,890,000
2026-05-28	0.485	0.510	0.445	0.485	0.485	1,740,000
2026-05-27	0.510	0.550	0.450	0.465	0.465	19,520,000
2026-05-26	0.530	0.530	0.490	0.510	0.510	5,310,000
2026-05-22	0.560	0.560	0.530	0.530	0.530	17,200,000
2026-05-21	0.570	0.570	0.550	0.560	0.560	5,650,000
2026-05-20	0.570	0.590	0.560	0.560	0.560	6,730,000
2026-05-19	0.560	0.620	0.560	0.590	0.590	6,730,000
2026-05-18	0.570	0.610	0.570	0.600	0.600	490,000
2026-05-15	0.570	0.570	0.560	0.570	0.570	990,000
2026-05-14	0.540	0.560	0.540	0.560	0.560	830,000
2026-05-13	0.550	0.600	0.530	0.540	0.540	27,100,000
2026-05-12	0.560	0.590	0.540	0.550	0.550	25,250,000
2026-05-11	0.510	0.570	0.510	0.570	0.570	970,000
2026-05-08	0.550	0.550	0.520	0.520	0.520	400,000
2026-05-07	0.590	0.590	0.530	0.530	0.530	2,740,000
2026-05-06	0.600	0.620	0.560	0.620	0.620	1,360,000
2026-05-05	0.600	0.620	0.580	0.610	0.610	5,710,000
2026-05-04	0.700	0.700	0.600	0.600	0.600	4,920,000
2026-04-30	0.580	0.700	0.510	0.640	0.640	22,320,000
2026-04-29	0.540	0.540	0.520	0.520	0.520	8,190,000

← NewerPage 2 of 11 · 643 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.