Wai Hung Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.071	0.084	0.070	0.079	0.790	1,420,000
2024-05-13	0.078	0.078	0.075	0.076	0.760	1,205,000
2024-05-10	0.080	0.080	0.078	0.078	0.780	115,000
2024-05-09	0.078	0.080	0.078	0.080	0.800	1,397,500
2024-05-08	0.079	0.080	0.076	0.079	0.790	1,265,000
2024-05-07	0.082	0.082	0.080	0.081	0.810	452,500
2024-05-06	0.082	0.082	0.082	0.082	0.820	17,500
2024-05-03	0.079	0.085	0.079	0.082	0.820	695,000
2024-05-02	0.081	0.081	0.079	0.079	0.790	227,500
2024-04-30	0.084	0.089	0.081	0.081	0.810	1,417,500
2024-04-29	0.085	0.086	0.079	0.084	0.840	590,000
2024-04-26	0.086	0.086	0.078	0.085	0.850	2,612,500
2024-04-25	0.092	0.094	0.074	0.086	0.860	348,673
2024-04-24	0.088	0.088	0.081	0.086	0.860	342,500
2024-04-23	0.091	0.093	0.088	0.088	0.880	3,230,000
2024-04-22	0.086	0.091	0.086	0.091	0.910	2,650,000
2024-04-19	0.084	0.087	0.080	0.085	0.850	1,852,500
2024-04-18	0.086	0.100	0.082	0.082	0.820	4,265,000
2024-04-17	0.087	0.087	0.077	0.082	0.820	2,832,500
2024-04-16	0.094	0.101	0.088	0.089	0.890	4,945,000
2024-04-15	0.109	0.109	0.093	0.098	0.980	2,660,000
2024-04-12	0.115	0.120	0.108	0.114	1.140	2,914,073
2024-04-11	0.116	0.119	0.115	0.118	1.180	1,172,500
2024-04-10	0.118	0.124	0.115	0.116	1.160	3,872,500
2024-04-09	0.130	0.130	0.116	0.117	1.170	18,145,000
2024-04-08	0.154	0.162	0.132	0.133	1.330	3,505,000
2024-04-05	0.130	0.163	0.116	0.149	1.490	7,857,500
2024-04-03	0.140	0.143	0.115	0.136	1.360	20,315,000
2024-04-02	0.170	0.185	0.142	0.146	1.460	52,235,992
2024-03-28	0.760	0.890	0.185	0.190	1.900	89,219,480
2024-03-27	0.760	0.780	0.720	0.750	7.500	6,730,000
2024-03-26	0.770	0.830	0.680	0.750	7.500	76,462,500
2024-03-25	0.800	0.800	0.760	0.770	7.700	10,760,000
2024-03-22	0.850	0.870	0.740	0.770	7.700	69,655,000
2024-03-21	0.810	0.830	0.780	0.830	8.300	10,912,000
2024-03-20	0.740	0.810	0.720	0.770	7.700	77,790,000
2024-03-19	0.730	0.760	0.720	0.730	7.300	1,505,000
2024-03-18	0.750	0.760	0.720	0.730	7.300	467,500
2024-03-15	0.730	0.750	0.710	0.750	7.500	2,302,500
2024-03-14	0.720	0.780	0.710	0.730	7.300	7,780,000
2024-03-13	0.740	0.740	0.690	0.710	7.100	12,745,000
2024-03-12	0.610	0.750	0.600	0.740	7.400	39,270,000
2024-03-11	0.690	0.750	0.600	0.730	7.300	95,000
2024-03-08	0.700	0.860	0.680	0.700	7.000	305,000
2024-03-07	0.600	0.940	0.600	0.700	7.000	3,892,500
2024-03-06	0.600	0.620	0.600	0.620	6.200	25,000
2024-03-05	0.610	0.650	0.600	0.650	6.500	140,000
2024-03-04	0.640	0.690	0.620	0.660	6.600	210,000
2024-03-01	0.520	0.700	0.520	0.640	6.400	175,000
2024-02-29	0.690	0.700	0.690	0.700	7.000	12,500
2024-02-28	0.590	0.780	0.590	0.690	6.900	435,000
2024-02-27	0.550	0.680	0.550	0.640	6.400	437,500
2024-02-26	0.760	0.760	0.600	0.650	6.500	1,520,000
2024-02-23	0.610	0.710	0.610	0.680	6.800	540,000
2024-02-22	0.800	0.820	0.600	0.620	6.200	1,685,000
2024-02-21	1.000	1.000	0.790	0.800	8.000	2,140,000
2024-02-20	1.000	1.080	0.950	1.010	10.100	1,392,500
2024-02-19	1.070	1.280	0.920	1.100	11.000	5,472,500
2024-02-16	0.430	1.080	0.430	1.030	10.300	4,165,000
2024-02-15	0.320	0.425	0.320	0.400	4.000	492,500

← NewerPage 11 of 21 · 1,230 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.