WK Group (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.000	1.040	0.980	0.990	0.990	7,520,000
2026-01-23	0.960	0.990	0.960	0.990	0.990	1,970,000
2026-01-22	0.980	0.990	0.950	0.980	0.980	7,780,000
2026-01-21	0.990	1.010	0.980	1.000	1.000	4,120,000
2026-01-20	1.010	1.010	0.970	1.000	1.000	1,390,000
2026-01-19	1.040	1.040	0.990	1.000	1.000	2,340,000
2026-01-16	0.980	1.040	0.980	1.020	1.020	7,340,000
2026-01-15	1.010	1.020	0.990	1.010	1.010	4,630,000
2026-01-14	1.040	1.040	0.960	1.020	1.020	16,640,000
2026-01-13	0.880	1.060	0.870	1.030	1.030	6,820,000
2026-01-12	0.940	0.940	0.890	0.890	0.890	5,410,000
2026-01-09	0.930	0.930	0.880	0.920	0.920	2,140,000
2026-01-08	1.000	1.000	0.880	0.910	0.910	13,350,000
2026-01-07	0.880	0.960	0.830	0.960	0.960	6,140,000
2026-01-06	0.940	0.940	0.830	0.860	0.860	5,540,000
2026-01-05	0.860	0.900	0.840	0.890	0.890	8,230,000
2026-01-02	0.930	0.940	0.860	0.880	0.880	12,220,000
2025-12-31	0.940	0.940	0.840	0.900	0.900	10,870,000
2025-12-30	0.930	0.930	0.850	0.900	0.900	10,160,000
2025-12-29	0.950	0.950	0.870	0.890	0.890	5,410,000
2025-12-24	0.900	0.900	0.850	0.880	0.880	960,000
2025-12-23	0.890	0.890	0.820	0.890	0.890	10,780,000
2025-12-22	0.850	0.880	0.810	0.850	0.850	1,850,000
2025-12-19	0.900	0.900	0.820	0.820	0.820	90,000
2025-12-18	0.870	0.870	0.820	0.840	0.840	6,410,000
2025-12-17	0.880	0.880	0.840	0.870	0.870	7,080,000
2025-12-16	0.900	0.900	0.870	0.890	0.890	1,390,000
2025-12-15	0.850	0.900	0.810	0.900	0.900	6,840,000
2025-12-12	0.880	0.920	0.810	0.850	0.850	4,760,000
2025-12-11	0.940	0.940	0.880	0.900	0.900	2,140,000
2025-12-10	0.950	0.950	0.880	0.900	0.900	3,310,000
2025-12-09	0.900	0.900	0.870	0.890	0.890	3,510,000
2025-12-08	0.880	0.890	0.850	0.880	0.880	2,450,000
2025-12-05	0.950	0.970	0.890	0.890	0.890	2,070,000
2025-12-04	0.900	0.940	0.880	0.930	0.930	9,230,000
2025-12-03	0.930	0.930	0.890	0.900	0.900	420,000
2025-12-02	0.900	0.920	0.880	0.910	0.910	1,540,000
2025-12-01	0.970	0.980	0.890	0.910	0.910	13,580,000
2025-11-28	0.990	1.020	0.950	0.960	0.960	3,990,000
2025-11-27	0.970	0.970	0.910	0.960	0.960	2,120,000
2025-11-26	1.000	1.020	0.920	0.930	0.930	7,790,000
2025-11-25	0.980	1.030	0.970	1.000	1.000	3,520,000
2025-11-24	1.030	1.050	0.990	1.000	1.000	8,140,000
2025-11-21	1.010	1.090	0.990	1.030	1.030	11,420,000
2025-11-20	0.960	1.050	0.950	1.040	1.040	16,050,000
2025-11-19	0.950	1.000	0.910	0.960	0.960	9,620,000
2025-11-18	0.800	1.000	0.730	0.970	0.970	10,100,000
2025-11-17	0.900	0.900	0.820	0.830	0.830	3,060,000
2025-11-14	0.960	0.960	0.890	0.930	0.930	3,820,000
2025-11-13	0.970	0.970	0.890	0.960	0.960	9,150,000
2025-11-12	1.010	1.010	0.930	0.940	0.940	5,310,000
2025-11-11	0.980	1.000	0.950	1.000	1.000	5,830,000
2025-11-10	1.030	1.030	0.910	0.980	0.980	5,330,000
2025-11-07	1.010	1.050	0.930	0.990	0.990	29,410,000
2025-11-06	0.920	1.080	0.840	1.000	1.000	28,860,000
2025-11-05	0.780	0.920	0.750	0.910	0.910	20,490,000
2025-11-04	0.650	0.770	0.650	0.760	0.760	12,310,000
2025-11-03	0.630	0.700	0.600	0.700	0.700	3,170,000
2025-10-31	0.680	0.690	0.620	0.650	0.650	6,570,000
2025-10-30	0.570	0.680	0.570	0.680	0.680	2,150,000

← NewerPage 4 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.