WK Group (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.520	0.550	0.500	0.530	0.530	4,800,000
2026-04-27	0.500	0.520	0.500	0.520	0.520	4,590,000
2026-04-24	0.500	0.590	0.470	0.500	0.500	5,160,000
2026-04-23	0.540	0.550	0.500	0.500	0.500	14,470,000
2026-04-22	0.580	0.600	0.465	0.560	0.560	13,360,000
2026-04-21	0.400	0.620	0.395	0.530	0.530	28,510,000
2026-04-20	0.400	0.405	0.360	0.395	0.395	43,420,000
2026-04-17	0.400	0.410	0.390	0.405	0.405	43,630,000
2026-04-16	0.395	0.420	0.385	0.400	0.400	106,590,000
2026-04-15	0.570	0.570	0.365	0.400	0.400	82,020,000
2026-04-14	0.840	0.870	0.280	0.520	0.520	99,760,000
2026-04-13	0.930	0.930	0.830	0.830	0.830	23,470,000
2026-04-10	0.950	0.960	0.920	0.920	0.920	6,070,000
2026-04-09	0.970	0.970	0.930	0.950	0.950	21,970,000
2026-04-08	0.970	0.980	0.930	0.960	0.960	13,140,000
2026-04-02	0.980	0.980	0.940	0.970	0.970	49,610,000
2026-04-01	0.980	0.980	0.950	0.970	0.970	1,160,000
2026-03-31	0.950	0.980	0.920	0.970	0.970	860,000
2026-03-30	0.920	0.960	0.910	0.930	0.930	2,430,000
2026-03-27	0.980	0.990	0.870	0.910	0.910	14,260,000
2026-03-26	0.970	0.980	0.930	0.980	0.980	1,610,000
2026-03-25	0.980	0.980	0.920	0.970	0.970	6,370,000
2026-03-24	1.030	1.030	0.960	0.970	0.970	13,460,000
2026-03-23	1.010	1.040	0.990	1.000	1.000	2,140,000
2026-03-20	0.980	1.020	0.960	1.020	1.020	7,680,000
2026-03-19	0.970	0.990	0.940	0.970	0.970	7,370,000
2026-03-18	0.990	0.990	0.960	0.970	0.970	1,710,000
2026-03-17	0.970	0.970	0.950	0.970	0.970	1,840,000
2026-03-16	0.970	0.990	0.960	0.980	0.980	2,080,000
2026-03-13	1.000	1.000	0.970	0.980	0.980	2,380,000
2026-03-12	1.010	1.010	0.980	1.000	1.000	1,100,000
2026-03-11	1.000	1.010	0.980	1.000	1.000	2,080,000
2026-03-10	1.010	1.020	0.960	1.020	1.020	800,000
2026-03-09	0.990	0.990	0.960	0.990	0.990	220,000
2026-03-06	1.040	1.080	0.970	0.990	0.990	6,460,000
2026-03-05	0.970	1.050	0.930	1.030	1.030	8,710,000
2026-03-04	0.990	0.990	0.920	0.940	0.940	3,530,000
2026-03-03	0.970	1.010	0.950	0.970	0.970	4,190,000
2026-03-02	1.000	1.010	0.970	0.990	0.990	4,410,000
2026-02-27	1.030	1.030	1.000	1.010	1.010	870,000
2026-02-26	1.000	1.050	0.990	1.020	1.020	22,610,000
2026-02-25	0.980	1.020	0.960	1.010	1.010	4,000,000
2026-02-24	1.010	1.030	0.910	0.970	0.970	16,810,000
2026-02-23	1.080	1.080	1.000	1.000	1.000	13,080,000
2026-02-20	1.080	1.080	1.030	1.060	1.060	1,420,000
2026-02-16	1.030	1.070	1.010	1.070	1.070	12,630,000
2026-02-13	1.050	1.070	1.030	1.030	1.030	7,400,000
2026-02-12	1.080	1.090	1.030	1.060	1.060	13,560,000
2026-02-11	1.080	1.100	1.060	1.090	1.090	5,320,000
2026-02-10	1.050	1.100	1.050	1.080	1.080	9,620,000
2026-02-09	1.040	1.060	1.030	1.050	1.050	10,930,000
2026-02-06	1.060	1.060	1.020	1.050	1.050	11,760,000
2026-02-05	1.110	1.110	0.970	1.060	1.060	7,230,000
2026-02-04	1.060	1.070	1.050	1.060	1.060	1,190,000
2026-02-03	1.000	1.100	0.970	1.080	1.080	9,420,000
2026-02-02	1.040	1.040	0.970	1.020	1.020	2,880,000
2026-01-30	1.040	1.050	0.960	1.040	1.040	23,190,000
2026-01-29	1.070	1.070	0.980	1.040	1.040	6,540,000
2026-01-28	1.110	1.110	1.020	1.060	1.060	7,228,500
2026-01-27	1.000	1.150	0.980	1.050	1.050	23,660,000

← NewerPage 3 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.