WK Group (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.570	0.570	0.570	0.570	0.570	0
2025-05-08	0.550	0.600	0.550	0.570	0.570	13,230,000
2025-05-07	0.560	0.560	0.560	0.560	0.560	0
2025-05-06	0.560	0.560	0.560	0.560	0.560	0
2025-05-02	0.560	0.560	0.560	0.560	0.560	0
2025-04-30	0.560	0.560	0.560	0.560	0.560	160,000
2025-04-29	0.570	0.570	0.560	0.560	0.560	21,840,000
2025-04-28	0.570	0.580	0.570	0.580	0.580	4,730,000
2025-04-25	0.580	0.580	0.570	0.580	0.580	4,350,000
2025-04-24	0.560	0.560	0.560	0.560	0.560	230,000
2025-04-23	0.600	0.600	0.560	0.560	0.560	860,000
2025-04-22	0.530	0.610	0.530	0.580	0.580	16,170,000
2025-04-17	0.550	0.550	0.530	0.540	0.540	610,000
2025-04-16	0.570	0.570	0.550	0.550	0.550	290,000
2025-04-15	0.560	0.560	0.530	0.560	0.560	510,000
2025-04-14	0.540	0.600	0.540	0.560	0.560	2,670,000
2025-04-11	0.520	0.540	0.520	0.540	0.540	25,170,000
2025-04-10	0.540	0.540	0.540	0.540	0.540	10,000
2025-04-09	0.540	0.540	0.540	0.540	0.540	150,000
2025-04-08	0.560	0.560	0.530	0.530	0.530	1,290,000
2025-04-07	0.540	0.550	0.530	0.530	0.530	400,000
2025-04-03	0.540	0.560	0.540	0.550	0.550	1,660,000
2025-04-02	0.570	0.600	0.540	0.550	0.550	16,310,000
2025-04-01	0.520	0.550	0.520	0.550	0.550	100,000
2025-03-31	0.570	0.580	0.560	0.570	0.570	10,220,000
2025-03-28	0.590	0.590	0.570	0.580	0.580	23,940,000
2025-03-27	0.590	0.600	0.580	0.590	0.590	4,380,000
2025-03-26	0.600	0.600	0.600	0.600	0.600	2,550,000
2025-03-25	0.600	0.600	0.600	0.600	0.600	1,030,000
2025-03-24	0.600	0.610	0.600	0.610	0.610	950,000
2025-03-21	0.590	0.600	0.580	0.600	0.600	8,430,000
2025-03-20	0.580	0.590	0.580	0.590	0.590	5,480,000
2025-03-19	0.600	0.600	0.600	0.600	0.600	230,000
2025-03-18	0.600	0.600	0.600	0.600	0.600	230,000
2025-03-17	0.580	0.580	0.580	0.580	0.580	400,000
2025-03-14	0.590	0.590	0.570	0.580	0.580	410,000
2025-03-13	0.600	0.600	0.600	0.600	0.600	0
2025-03-12	0.600	0.600	0.600	0.600	0.600	0
2025-03-11	0.550	0.600	0.540	0.600	0.600	4,360,000
2025-03-10	0.560	0.560	0.540	0.550	0.550	360,000
2025-03-07	0.580	0.580	0.560	0.570	0.570	3,080,000
2025-03-06	0.570	0.570	0.570	0.570	0.570	140,000
2025-03-05	0.580	0.580	0.560	0.580	0.580	5,950,000
2025-03-04	0.590	0.590	0.570	0.580	0.580	3,180,000
2025-03-03	0.590	0.600	0.580	0.580	0.580	1,520,000
2025-02-28	0.590	0.600	0.590	0.590	0.590	9,380,000
2025-02-27	0.600	0.610	0.600	0.600	0.600	450,000
2025-02-26	0.620	0.620	0.600	0.600	0.600	720,000
2025-02-25	0.610	0.610	0.610	0.610	0.610	30,000
2025-02-24	0.600	0.620	0.600	0.610	0.610	17,150,000
2025-02-21	0.590	0.600	0.590	0.600	0.600	24,870,000
2025-02-20	0.590	0.610	0.590	0.600	0.600	20,620,000
2025-02-19	0.600	0.600	0.600	0.600	0.600	90,000
2025-02-18	0.600	0.600	0.600	0.600	0.600	40,000
2025-02-17	0.590	0.600	0.590	0.590	0.590	7,550,000
2025-02-14	0.600	0.600	0.600	0.600	0.600	3,160,000
2025-02-13	0.600	0.600	0.590	0.600	0.600	2,220,000
2025-02-12	0.590	0.600	0.590	0.600	0.600	2,500,000
2025-02-11	0.600	0.600	0.600	0.600	0.600	1,540,000
2025-02-10	0.590	0.600	0.590	0.600	0.600	1,910,000

← NewerPage 7 of 11 · 644 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.