WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.320	4.420	4.300	4.340	3.032	17,240,949
2022-11-21	4.290	4.370	4.220	4.340	3.032	26,540,359
2022-11-18	4.470	4.470	4.300	4.330	3.025	35,504,578
2022-11-17	4.430	4.500	4.380	4.470	3.123	14,437,340
2022-11-16	4.520	4.600	4.440	4.470	3.123	22,994,529
2022-11-15	4.500	4.590	4.430	4.570	3.193	18,646,730
2022-11-14	4.630	4.690	4.430	4.490	3.137	47,503,602
2022-11-11	4.460	4.620	4.440	4.570	3.193	33,140,680
2022-11-10	4.250	4.280	4.160	4.270	2.984	23,933,570
2022-11-09	4.300	4.390	4.230	4.260	2.977	17,774,801
2022-11-08	4.360	4.420	4.290	4.340	3.032	19,898,551
2022-11-07	4.210	4.390	4.200	4.350	3.039	19,723,641
2022-11-04	4.070	4.340	4.040	4.270	2.984	36,661,559
2022-11-03	4.060	4.080	3.980	4.010	2.802	27,805,590
2022-11-02	4.020	4.160	3.970	4.130	2.886	20,185,811
2022-11-01	3.980	4.080	3.970	4.030	2.816	22,214,471
2022-10-31	4.000	4.080	3.950	3.970	2.774	30,900,900
2022-10-28	4.200	4.210	4.010	4.010	2.802	29,215,461
2022-10-27	4.260	4.330	4.190	4.220	2.949	23,444,609
2022-10-26	4.250	4.370	4.130	4.260	2.977	57,381,879
2022-10-25	4.580	4.580	4.380	4.500	3.144	20,851,721
2022-10-24	4.610	4.640	4.450	4.460	3.116	20,301,619
2022-10-21	4.650	4.720	4.580	4.670	3.263	8,572,559
2022-10-20	4.680	4.700	4.580	4.600	3.214	20,375,990
2022-10-19	4.720	4.850	4.700	4.700	3.284	8,060,992
2022-10-18	4.840	4.860	4.710	4.750	3.319	12,331,120
2022-10-17	4.810	4.890	4.790	4.810	3.361	16,953,510
2022-10-14	4.840	4.910	4.750	4.750	3.319	13,303,540
2022-10-13	4.890	4.890	4.770	4.810	3.361	17,866,779
2022-10-12	5.020	5.070	4.860	4.920	3.438	26,169,500
2022-10-11	5.100	5.160	4.990	5.010	3.501	19,490,510
2022-10-10	5.020	5.130	5.000	5.070	3.542	12,121,020
2022-10-07	5.110	5.140	5.080	5.110	3.570	16,448,510
2022-10-06	5.210	5.230	5.100	5.120	3.577	15,629,480
2022-10-05	5.250	5.250	5.040	5.200	3.633	33,412,469
2022-10-03	4.820	4.920	4.800	4.870	3.403	16,509,789
2022-09-30	4.950	5.040	4.910	4.950	3.459	20,084,240
2022-09-29	4.970	5.020	4.860	4.910	3.431	13,663,030
2022-09-28	5.250	5.250	4.940	4.970	3.473	20,044,631
2022-09-27	5.180	5.230	5.110	5.220	3.647	21,285,949
2022-09-26	5.200	5.250	5.090	5.130	3.584	16,671,811
2022-09-23	5.460	5.460	5.250	5.250	3.668	21,244,369
2022-09-22	5.380	5.500	5.360	5.470	3.822	23,669,590
2022-09-21	5.380	5.440	5.350	5.380	3.759	18,369,180
2022-09-20	5.380	5.470	5.380	5.430	3.794	34,542,207
2022-09-19	5.390	5.460	5.280	5.290	3.696	17,488,449
2022-09-16	5.330	5.410	5.330	5.390	3.766	32,229,750
2022-09-15	5.370	5.410	5.330	5.360	3.745	16,919,199
2022-09-14	5.290	5.410	5.290	5.380	3.759	24,268,119
2022-09-13	5.190	5.490	5.190	5.420	3.787	25,062,449
2022-09-09	5.110	5.230	5.030	5.200	3.633	8,421,421
2022-09-08	5.290	5.300	5.110	5.130	3.584	11,001,500
2022-09-07	5.180	5.260	5.100	5.260	3.675	12,235,040
2022-09-06	5.270	5.280	5.200	5.200	3.633	13,542,000
2022-09-05	5.180	5.280	5.150	5.260	3.675	9,778,483
2022-09-02	5.240	5.280	5.130	5.220	3.647	22,188,369
2022-09-01	5.290	5.320	5.240	5.270	3.682	17,807,930
2022-08-31	5.360	5.440	5.360	5.360	3.745	23,501,881
2022-08-30	5.400	5.400	5.260	5.400	3.773	12,567,250
2022-08-29	5.340	5.430	5.300	5.430	3.794	11,591,920

← NewerPage 17 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.