WK Group (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.550	0.590	0.550	0.580	0.580	6,860,000
2025-10-27	0.540	0.560	0.530	0.560	0.560	1,430,000
2025-10-24	0.590	0.600	0.530	0.530	0.530	6,720,000
2025-10-23	0.590	0.600	0.570	0.590	0.590	2,560,000
2025-10-22	0.550	0.600	0.550	0.590	0.590	13,670,000
2025-10-21	0.550	0.560	0.540	0.560	0.560	1,090,000
2025-10-20	0.540	0.560	0.540	0.560	0.560	1,840,000
2025-10-17	0.550	0.570	0.530	0.560	0.560	13,860,000
2025-10-16	0.580	0.580	0.540	0.560	0.560	370,000
2025-10-15	0.520	0.580	0.520	0.560	0.560	2,890,000
2025-10-14	0.560	0.560	0.520	0.540	0.540	2,020,000
2025-10-13	0.560	0.560	0.550	0.560	0.560	330,000
2025-10-10	0.580	0.580	0.570	0.570	0.570	3,350,000
2025-10-09	0.580	0.580	0.570	0.570	0.570	7,440,000
2025-10-08	0.570	0.580	0.570	0.580	0.580	13,990,000
2025-10-06	0.570	0.580	0.560	0.560	0.560	810,000
2025-10-03	0.570	0.580	0.560	0.580	0.580	10,400,000
2025-10-02	0.570	0.580	0.560	0.570	0.570	6,720,000
2025-09-30	0.550	0.560	0.550	0.560	0.560	18,720,000
2025-09-29	0.550	0.570	0.550	0.560	0.560	34,280,000
2025-09-26	0.560	0.560	0.560	0.560	0.560	0
2025-09-25	0.570	0.570	0.550	0.560	0.560	9,040,000
2025-09-24	0.560	0.560	0.560	0.560	0.560	12,610,000
2025-09-23	0.560	0.560	0.560	0.560	0.560	90,000
2025-09-22	0.570	0.570	0.560	0.570	0.570	50,000
2025-09-19	0.570	0.570	0.560	0.570	0.570	120,120,000
2025-09-18	0.560	0.580	0.560	0.570	0.570	11,410,000
2025-09-17	0.560	0.570	0.560	0.570	0.570	17,210,000
2025-09-16	0.560	0.580	0.550	0.560	0.560	5,140,000
2025-09-15	0.580	0.580	0.570	0.570	0.570	850,000
2025-09-12	0.590	0.610	0.580	0.590	0.590	7,340,000
2025-09-11	0.570	0.590	0.570	0.590	0.590	550,000
2025-09-10	0.580	0.590	0.570	0.590	0.590	5,610,000
2025-09-09	0.580	0.590	0.570	0.580	0.580	16,910,000
2025-09-08	0.560	0.600	0.560	0.570	0.570	4,280,000
2025-09-05	0.570	0.570	0.570	0.570	0.570	10,000
2025-09-04	0.570	0.570	0.560	0.560	0.560	120,330,000
2025-09-03	0.560	0.570	0.550	0.570	0.570	29,740,000
2025-09-02	0.570	0.590	0.550	0.560	0.560	11,350,000
2025-09-01	0.570	0.570	0.550	0.560	0.560	4,890,000
2025-08-29	0.590	0.590	0.550	0.570	0.570	6,480,000
2025-08-28	0.570	0.590	0.570	0.570	0.570	7,780,000
2025-08-27	0.570	0.570	0.560	0.560	0.560	1,140,000
2025-08-26	0.570	0.580	0.560	0.560	0.560	5,540,000
2025-08-25	0.560	0.580	0.560	0.580	0.580	3,660,000
2025-08-22	0.560	0.560	0.550	0.560	0.560	16,960,000
2025-08-21	0.570	0.570	0.550	0.550	0.550	2,120,000
2025-08-20	0.570	0.640	0.560	0.570	0.570	5,960,000
2025-08-19	0.550	0.580	0.550	0.570	0.570	6,430,000
2025-08-18	0.560	0.570	0.550	0.560	0.560	23,120,000
2025-08-15	0.570	0.570	0.550	0.560	0.560	7,460,000
2025-08-14	0.570	0.570	0.570	0.570	0.570	2,270,000
2025-08-13	0.580	0.590	0.560	0.570	0.570	1,070,000
2025-08-12	0.590	0.600	0.580	0.580	0.580	5,800,000
2025-08-11	0.580	0.600	0.580	0.590	0.590	2,090,000
2025-08-08	0.600	0.600	0.590	0.600	0.600	6,020,000
2025-08-07	0.590	0.590	0.570	0.590	0.590	6,450,000
2025-08-06	0.570	0.580	0.570	0.580	0.580	480,000
2025-08-05	0.580	0.600	0.570	0.570	0.570	12,360,000
2025-08-04	0.580	0.580	0.580	0.580	0.580	80,000

← NewerPage 5 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.