WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.970	3.990	3.910	3.920	2.909	12,142,210
2023-08-17	3.930	3.990	3.900	3.970	2.946	16,877,449
2023-08-16	4.000	4.010	3.940	3.940	2.924	15,005,990
2023-08-15	3.990	4.030	3.980	4.010	2.976	10,574,510
2023-08-14	4.010	4.040	3.970	4.030	2.991	13,827,840
2023-08-11	4.080	4.120	4.030	4.030	2.991	9,227,436
2023-08-10	4.040	4.110	4.040	4.100	3.042	16,918,820
2023-08-09	4.040	4.070	4.030	4.050	3.005	11,962,660
2023-08-08	4.050	4.100	4.020	4.040	2.998	11,611,250
2023-08-07	4.060	4.130	4.040	4.110	3.050	11,394,480
2023-08-04	4.130	4.130	4.050	4.060	3.013	9,651,151
2023-08-03	4.070	4.120	4.040	4.070	3.020	14,300,320
2023-08-02	4.160	4.160	4.060	4.100	3.042	11,836,160
2023-08-01	4.240	4.250	4.140	4.160	3.087	16,530,561
2023-07-31	4.240	4.270	4.200	4.220	3.131	23,910,939
2023-07-28	4.140	4.240	4.140	4.200	3.117	13,010,960
2023-07-27	4.130	4.190	4.110	4.180	3.102	10,344,980
2023-07-26	4.100	4.140	4.070	4.110	3.050	22,455,189
2023-07-25	4.010	4.110	4.000	4.090	3.035	16,960,859
2023-07-24	4.000	4.020	3.940	3.970	2.946	12,377,120
2023-07-21	4.020	4.060	3.980	4.020	2.983	13,387,740
2023-07-20	4.040	4.070	4.000	4.020	2.983	26,089,180
2023-07-19	3.990	4.050	3.970	4.030	2.991	16,525,580
2023-07-18	4.120	4.130	4.030	4.050	3.005	14,932,920
2023-07-14	4.140	4.170	4.110	4.130	3.065	9,686,647
2023-07-13	4.070	4.150	4.070	4.150	3.080	12,128,590
2023-07-12	4.090	4.110	4.010	4.050	3.005	11,571,440
2023-07-11	4.180	4.190	4.060	4.090	3.035	14,557,100
2023-07-10	4.080	4.190	4.080	4.160	3.087	23,595,480
2023-07-07	3.990	4.080	3.970	3.980	2.953	15,408,050
2023-07-06	4.110	4.110	3.960	3.990	2.961	26,728,869
2023-07-05	4.200	4.200	4.100	4.120	3.057	9,820,695
2023-07-04	4.180	4.200	4.130	4.180	3.102	8,830,658
2023-07-03	4.150	4.190	4.150	4.170	3.094	10,260,580
2023-06-30	4.110	4.180	4.070	4.150	3.080	14,691,860
2023-06-29	4.240	4.260	4.100	4.120	3.057	21,217,199
2023-06-28	4.220	4.280	4.200	4.240	3.146	13,027,830
2023-06-27	4.160	4.260	4.150	4.220	3.131	15,460,950
2023-06-26	4.230	4.240	4.150	4.180	3.102	15,993,760
2023-06-23	4.200	4.220	4.120	4.200	3.117	15,303,490
2023-06-21	4.150	4.230	4.130	4.210	3.124	12,605,950
2023-06-20	4.220	4.270	4.170	4.230	3.139	6,471,148
2023-06-19	4.320	4.320	4.230	4.260	3.161	8,698,114
2023-06-16	4.210	4.330	4.210	4.310	3.198	24,644,461
2023-06-15	4.180	4.230	4.130	4.220	3.131	8,984,020
2023-06-14	4.210	4.270	4.150	4.150	3.080	9,942,921
2023-06-13	4.140	4.210	4.070	4.200	3.117	16,166,080
2023-06-12	4.110	4.180	4.060	4.140	3.072	10,612,050
2023-06-09	4.040	4.120	4.030	4.100	3.042	16,903,240
2023-06-08	4.190	4.310	4.190	4.280	2.991	18,914,010
2023-06-07	4.210	4.250	4.170	4.220	2.949	22,738,801
2023-06-06	4.180	4.260	4.160	4.200	2.935	13,028,040
2023-06-05	4.200	4.240	4.130	4.170	2.914	19,244,811
2023-06-02	4.090	4.220	4.060	4.160	2.907	43,157,727
2023-06-01	4.110	4.150	3.950	3.990	2.788	54,508,754
2023-05-31	4.080	4.130	4.030	4.090	2.858	40,421,770
2023-05-30	4.220	4.220	4.100	4.150	2.900	11,828,010
2023-05-29	4.180	4.260	4.130	4.140	2.893	14,420,690
2023-05-25	4.270	4.280	4.120	4.180	2.921	43,071,922
2023-05-24	4.330	4.350	4.270	4.300	3.004	33,437,520

← NewerPage 14 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.2000 HKD
2026-05-13	0.4100 HKD
2025-10-06	0.3000 HKD
2025-08-25	0.2000 HKD
2025-05-14	0.4000 HKD
2025-03-13	0.1800 HKD
2025-02-18	0.0167 HKD
2024-08-26	0.1000 HKD
2024-05-14	0.2500 HKD
2023-08-28	0.0500 HKD
2023-06-09	0.2500 HKD
2022-08-29	0.0500 HKD
2022-06-07	0.1400 HKD
2021-08-25	0.0500 HKD
2021-06-04	0.1250 HKD
2020-08-24	0.0500 HKD
2020-06-05	0.2650 HKD
2019-08-26	0.0500 HKD
2019-05-31	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.