WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.720	4.740	4.660	4.700	3.284	19,586,631
2023-02-21	4.730	4.800	4.700	4.720	3.298	12,089,240
2023-02-20	4.680	4.790	4.660	4.740	3.312	12,691,760
2023-02-17	4.630	4.750	4.610	4.680	3.270	16,193,530
2023-02-16	4.700	4.740	4.600	4.620	3.228	13,301,890
2023-02-15	4.710	4.730	4.650	4.670	3.263	13,423,810
2023-02-14	4.740	4.780	4.690	4.710	3.291	11,899,100
2023-02-13	4.710	4.720	4.660	4.690	3.277	9,538,021
2023-02-10	4.700	4.810	4.690	4.710	3.291	20,259,680
2023-02-09	4.700	4.760	4.690	4.750	3.319	17,303,131
2023-02-08	4.720	4.780	4.690	4.740	3.312	17,147,500
2023-02-07	4.730	4.750	4.670	4.680	3.270	11,324,940
2023-02-06	4.770	4.770	4.700	4.740	3.312	10,297,380
2023-02-03	4.870	4.880	4.720	4.810	3.361	23,030,721
2023-02-02	4.930	4.950	4.850	4.870	3.403	14,263,940
2023-02-01	4.880	4.920	4.830	4.890	3.417	14,718,520
2023-01-31	4.910	4.970	4.800	4.820	3.368	23,751,641
2023-01-30	4.950	4.950	4.890	4.910	3.431	19,332,320
2023-01-27	4.880	4.950	4.840	4.910	3.431	17,270,330
2023-01-26	4.820	4.900	4.760	4.870	3.403	36,683,887
2023-01-20	4.700	4.770	4.660	4.760	3.326	11,184,810
2023-01-19	4.650	4.710	4.600	4.690	3.277	17,326,359
2023-01-18	4.720	4.820	4.690	4.710	3.291	11,591,330
2023-01-17	4.890	4.900	4.720	4.730	3.305	18,255,070
2023-01-16	4.920	4.950	4.860	4.890	3.417	15,087,720
2023-01-13	4.900	4.930	4.850	4.910	3.431	15,436,210
2023-01-12	4.930	4.930	4.860	4.890	3.417	29,213,449
2023-01-11	4.900	4.950	4.800	4.820	3.368	36,590,160
2023-01-10	4.780	4.910	4.760	4.880	3.410	36,360,262
2023-01-09	4.780	4.780	4.720	4.770	3.333	14,222,330
2023-01-06	4.740	4.740	4.660	4.710	3.291	18,912,029
2023-01-05	4.700	4.760	4.670	4.680	3.270	33,608,609
2023-01-04	4.660	4.770	4.650	4.700	3.284	21,211,961
2023-01-03	4.480	4.660	4.430	4.660	3.256	13,134,150
2022-12-30	4.550	4.610	4.520	4.540	3.172	12,286,180
2022-12-29	4.550	4.610	4.490	4.550	3.179	11,194,460
2022-12-28	4.600	4.640	4.560	4.630	3.235	15,381,260
2022-12-23	4.500	4.600	4.500	4.520	3.158	6,259,725
2022-12-22	4.540	4.600	4.540	4.580	3.200	26,129,020
2022-12-21	4.510	4.570	4.450	4.470	3.123	27,989,641
2022-12-20	4.460	4.580	4.440	4.490	3.137	27,020,990
2022-12-19	4.530	4.610	4.450	4.490	3.137	41,231,559
2022-12-16	4.500	4.630	4.410	4.630	3.235	39,703,922
2022-12-15	4.550	4.640	4.460	4.500	3.144	22,854,920
2022-12-14	4.600	4.640	4.540	4.560	3.186	26,782,561
2022-12-13	4.640	4.680	4.580	4.630	3.235	30,159,869
2022-12-12	4.630	4.710	4.560	4.650	3.249	18,184,080
2022-12-09	4.510	4.690	4.510	4.630	3.235	18,661,490
2022-12-08	4.520	4.560	4.450	4.520	3.158	18,988,039
2022-12-07	4.590	4.680	4.460	4.460	3.116	20,959,211
2022-12-06	4.470	4.630	4.460	4.580	3.200	19,256,961
2022-12-05	4.560	4.600	4.480	4.500	3.144	30,127,211
2022-12-02	4.520	4.540	4.450	4.520	3.158	25,658,971
2022-12-01	4.620	4.660	4.480	4.500	3.144	32,150,471
2022-11-30	4.410	4.590	4.350	4.570	3.193	51,412,559
2022-11-29	4.380	4.520	4.380	4.500	3.144	18,186,689
2022-11-28	4.320	4.480	4.250	4.430	3.095	20,922,400
2022-11-25	4.400	4.420	4.320	4.410	3.081	7,879,778
2022-11-24	4.410	4.440	4.360	4.390	3.067	9,435,226
2022-11-23	4.360	4.400	4.300	4.380	3.060	29,790,561

← NewerPage 16 of 21 · 1,234 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.