WH Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5.450 | 5.500 | 5.360 | 5.430 | 3.759 | 16,809,029 |
| 2022-08-25 | 5.580 | 5.580 | 5.340 | 5.450 | 3.773 | 15,407,920 |
| 2022-08-24 | 5.350 | 5.380 | 5.180 | 5.260 | 3.641 | 24,576,779 |
| 2022-08-23 | 5.430 | 5.460 | 5.290 | 5.330 | 3.690 | 22,661,160 |
| 2022-08-22 | 5.440 | 5.550 | 5.390 | 5.420 | 3.752 | 28,484,711 |
| 2022-08-19 | 5.490 | 5.520 | 5.270 | 5.460 | 3.780 | 25,841,381 |
| 2022-08-18 | 5.560 | 5.720 | 5.460 | 5.510 | 3.814 | 36,571,059 |
| 2022-08-17 | 5.480 | 5.690 | 5.450 | 5.510 | 3.814 | 29,527,980 |
| 2022-08-16 | 5.420 | 5.490 | 5.320 | 5.430 | 3.759 | 17,320,801 |
| 2022-08-15 | 5.430 | 5.580 | 5.420 | 5.490 | 3.801 | 12,206,990 |
| 2022-08-12 | 5.470 | 5.500 | 5.350 | 5.460 | 3.780 | 20,507,170 |
| 2022-08-11 | 5.510 | 5.560 | 5.380 | 5.510 | 3.814 | 19,344,840 |
| 2022-08-10 | 5.580 | 5.580 | 5.470 | 5.510 | 3.814 | 15,488,200 |
| 2022-08-09 | 5.630 | 5.680 | 5.570 | 5.610 | 3.884 | 12,152,670 |
| 2022-08-08 | 5.680 | 5.690 | 5.580 | 5.650 | 3.911 | 13,920,250 |
| 2022-08-05 | 5.650 | 5.710 | 5.620 | 5.700 | 3.946 | 13,514,730 |
| 2022-08-04 | 5.730 | 5.740 | 5.630 | 5.650 | 3.911 | 15,720,770 |
| 2022-08-03 | 5.770 | 5.840 | 5.710 | 5.760 | 3.988 | 12,464,990 |
| 2022-08-02 | 5.860 | 5.900 | 5.720 | 5.790 | 4.008 | 18,557,301 |
| 2022-08-01 | 5.940 | 5.950 | 5.750 | 5.820 | 4.029 | 13,339,970 |
| 2022-07-29 | 6.020 | 6.020 | 5.860 | 5.940 | 4.112 | 23,606,740 |
| 2022-07-28 | 6.010 | 6.030 | 5.930 | 5.980 | 4.140 | 12,421,350 |
| 2022-07-27 | 5.980 | 6.020 | 5.920 | 6.010 | 4.161 | 22,200,260 |
| 2022-07-26 | 5.930 | 5.950 | 5.820 | 5.930 | 4.105 | 12,431,200 |
| 2022-07-25 | 5.890 | 5.920 | 5.820 | 5.880 | 4.071 | 12,090,980 |
| 2022-07-22 | 5.900 | 5.980 | 5.870 | 5.900 | 4.084 | 8,452,298 |
| 2022-07-21 | 5.920 | 5.990 | 5.860 | 5.880 | 4.071 | 18,926,480 |
| 2022-07-20 | 5.910 | 5.960 | 5.880 | 5.920 | 4.098 | 9,101,409 |
| 2022-07-19 | 5.840 | 5.950 | 5.800 | 5.850 | 4.050 | 12,796,370 |
| 2022-07-18 | 5.820 | 5.940 | 5.720 | 5.890 | 4.078 | 17,694,461 |
| 2022-07-15 | 5.880 | 5.950 | 5.720 | 5.760 | 3.988 | 19,437,061 |
| 2022-07-14 | 5.890 | 5.970 | 5.810 | 5.880 | 4.071 | 18,085,199 |
| 2022-07-13 | 5.770 | 5.940 | 5.730 | 5.880 | 4.071 | 26,304,811 |
| 2022-07-12 | 5.750 | 5.850 | 5.750 | 5.800 | 4.015 | 12,334,120 |
| 2022-07-11 | 5.820 | 5.870 | 5.760 | 5.840 | 4.043 | 7,600,010 |
| 2022-07-08 | 5.880 | 5.930 | 5.810 | 5.870 | 4.064 | 14,058,470 |
| 2022-07-07 | 5.790 | 5.890 | 5.720 | 5.880 | 4.071 | 12,624,100 |
| 2022-07-06 | 5.890 | 5.920 | 5.700 | 5.810 | 4.022 | 19,646,051 |
| 2022-07-05 | 6.050 | 6.140 | 6.000 | 6.050 | 4.188 | 13,989,740 |
| 2022-07-04 | 6.060 | 6.120 | 5.960 | 6.080 | 4.209 | 13,515,460 |
| 2022-06-30 | 6.030 | 6.080 | 5.960 | 6.060 | 4.195 | 19,300,850 |
| 2022-06-29 | 6.070 | 6.230 | 6.030 | 6.060 | 4.195 | 40,440,078 |
| 2022-06-28 | 5.840 | 6.060 | 5.790 | 6.060 | 4.195 | 32,466,789 |
| 2022-06-27 | 5.670 | 5.780 | 5.600 | 5.780 | 4.001 | 17,599,730 |
| 2022-06-24 | 5.610 | 5.610 | 5.460 | 5.600 | 3.877 | 20,702,150 |
| 2022-06-23 | 5.570 | 5.680 | 5.520 | 5.580 | 3.863 | 12,499,240 |
| 2022-06-22 | 5.800 | 5.830 | 5.560 | 5.570 | 3.856 | 23,500,170 |
| 2022-06-21 | 5.580 | 5.630 | 5.540 | 5.590 | 3.870 | 22,447,631 |
| 2022-06-20 | 5.640 | 5.680 | 5.590 | 5.610 | 3.884 | 11,203,350 |
| 2022-06-17 | 5.580 | 5.700 | 5.530 | 5.620 | 3.891 | 37,470,672 |
| 2022-06-16 | 5.730 | 5.730 | 5.530 | 5.580 | 3.863 | 14,130,680 |
| 2022-06-15 | 5.590 | 5.710 | 5.520 | 5.670 | 3.925 | 18,409,400 |
| 2022-06-14 | 5.580 | 5.620 | 5.500 | 5.590 | 3.870 | 17,502,029 |
| 2022-06-13 | 5.570 | 5.630 | 5.500 | 5.610 | 3.884 | 23,814,430 |
| 2022-06-10 | 5.700 | 5.720 | 5.580 | 5.610 | 3.884 | 27,462,600 |
| 2022-06-09 | 5.750 | 5.850 | 5.710 | 5.760 | 3.988 | 35,686,070 |
| 2022-06-08 | 6.000 | 6.030 | 5.850 | 5.880 | 4.071 | 45,379,352 |
| 2022-06-07 | 6.040 | 6.040 | 5.930 | 5.990 | 4.147 | 33,659,930 |
| 2022-06-06 | 6.280 | 6.280 | 6.120 | 6.180 | 4.181 | 42,778,262 |
| 2022-06-02 | 6.150 | 6.380 | 6.070 | 6.130 | 4.148 | 53,121,398 |
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.