WH Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6.090 | 6.090 | 5.970 | 6.030 | 4.080 | 25,484,641 |
| 2022-05-31 | 5.990 | 6.080 | 5.930 | 6.020 | 4.073 | 74,608,531 |
| 2022-05-30 | 5.920 | 6.000 | 5.900 | 5.980 | 4.046 | 20,917,840 |
| 2022-05-27 | 5.920 | 5.920 | 5.860 | 5.920 | 4.005 | 17,308,711 |
| 2022-05-26 | 5.900 | 5.900 | 5.750 | 5.860 | 3.965 | 19,623,141 |
| 2022-05-25 | 5.810 | 5.880 | 5.790 | 5.850 | 3.958 | 27,832,920 |
| 2022-05-24 | 5.820 | 5.820 | 5.710 | 5.800 | 3.924 | 15,292,790 |
| 2022-05-23 | 5.780 | 5.850 | 5.680 | 5.840 | 3.951 | 25,437,670 |
| 2022-05-20 | 5.710 | 5.810 | 5.640 | 5.760 | 3.897 | 35,536,688 |
| 2022-05-19 | 5.650 | 5.660 | 5.560 | 5.640 | 3.816 | 30,331,590 |
| 2022-05-18 | 5.650 | 5.700 | 5.610 | 5.700 | 3.857 | 22,763,811 |
| 2022-05-17 | 5.480 | 5.660 | 5.480 | 5.650 | 3.823 | 39,618,379 |
| 2022-05-16 | 5.420 | 5.510 | 5.370 | 5.490 | 3.715 | 23,053,740 |
| 2022-05-13 | 5.410 | 5.440 | 5.320 | 5.420 | 3.667 | 23,376,551 |
| 2022-05-12 | 5.360 | 5.460 | 5.290 | 5.330 | 3.606 | 29,942,439 |
| 2022-05-11 | 5.270 | 5.360 | 5.220 | 5.350 | 3.620 | 32,511,420 |
| 2022-05-10 | 5.150 | 5.280 | 5.100 | 5.260 | 3.559 | 46,461,180 |
| 2022-05-06 | 5.400 | 5.480 | 5.300 | 5.320 | 3.599 | 17,071,510 |
| 2022-05-05 | 5.500 | 5.570 | 5.410 | 5.500 | 3.721 | 22,301,391 |
| 2022-05-04 | 5.450 | 5.530 | 5.380 | 5.430 | 3.674 | 23,396,051 |
| 2022-05-03 | 5.470 | 5.570 | 5.390 | 5.440 | 3.681 | 32,350,689 |
| 2022-04-29 | 5.600 | 5.660 | 5.410 | 5.450 | 3.687 | 43,059,398 |
| 2022-04-28 | 5.410 | 5.650 | 5.410 | 5.600 | 3.789 | 37,982,246 |
| 2022-04-27 | 5.660 | 5.730 | 5.270 | 5.380 | 3.640 | 47,140,289 |
| 2022-04-26 | 5.470 | 5.540 | 5.370 | 5.470 | 3.701 | 39,241,859 |
| 2022-04-25 | 5.410 | 5.480 | 5.310 | 5.360 | 3.627 | 18,886,230 |
| 2022-04-22 | 5.440 | 5.460 | 5.310 | 5.420 | 3.667 | 12,381,760 |
| 2022-04-21 | 5.450 | 5.510 | 5.370 | 5.440 | 3.681 | 38,857,480 |
| 2022-04-20 | 5.270 | 5.440 | 5.260 | 5.440 | 3.681 | 38,436,930 |
| 2022-04-19 | 5.270 | 5.330 | 5.160 | 5.260 | 3.559 | 23,661,619 |
| 2022-04-14 | 5.080 | 5.250 | 5.030 | 5.240 | 3.545 | 30,110,330 |
| 2022-04-13 | 5.170 | 5.180 | 5.000 | 5.050 | 3.417 | 16,187,300 |
| 2022-04-12 | 5.140 | 5.240 | 5.060 | 5.160 | 3.491 | 24,740,150 |
| 2022-04-11 | 5.120 | 5.140 | 5.050 | 5.100 | 3.451 | 24,091,619 |
| 2022-04-08 | 5.060 | 5.160 | 5.050 | 5.130 | 3.471 | 20,031,500 |
| 2022-04-07 | 5.110 | 5.230 | 5.040 | 5.060 | 3.424 | 27,598,439 |
| 2022-04-06 | 5.190 | 5.210 | 5.060 | 5.100 | 3.451 | 32,796,820 |
| 2022-04-04 | 5.060 | 5.200 | 4.990 | 5.190 | 3.512 | 19,793,230 |
| 2022-04-01 | 4.900 | 5.020 | 4.830 | 5.020 | 3.397 | 14,237,190 |
| 2022-03-31 | 5.010 | 5.030 | 4.890 | 4.950 | 3.349 | 22,380,910 |
| 2022-03-30 | 4.820 | 5.050 | 4.820 | 4.990 | 3.376 | 37,566,238 |
| 2022-03-29 | 4.760 | 4.840 | 4.670 | 4.810 | 3.254 | 36,398,609 |
| 2022-03-28 | 4.720 | 4.820 | 4.630 | 4.740 | 3.207 | 28,318,471 |
| 2022-03-25 | 4.780 | 4.870 | 4.640 | 4.690 | 3.173 | 22,841,980 |
| 2022-03-24 | 4.780 | 4.880 | 4.740 | 4.810 | 3.254 | 24,918,590 |
| 2022-03-23 | 4.840 | 4.880 | 4.700 | 4.780 | 3.234 | 29,193,721 |
| 2022-03-22 | 4.730 | 4.800 | 4.630 | 4.780 | 3.234 | 30,556,020 |
| 2022-03-21 | 4.800 | 4.800 | 4.640 | 4.690 | 3.173 | 22,518,211 |
| 2022-03-18 | 4.760 | 4.850 | 4.650 | 4.800 | 3.248 | 36,239,047 |
| 2022-03-17 | 4.630 | 4.740 | 4.580 | 4.740 | 3.207 | 43,667,898 |
| 2022-03-16 | 4.510 | 4.570 | 4.280 | 4.490 | 3.038 | 66,292,250 |
| 2022-03-15 | 4.790 | 4.790 | 4.290 | 4.340 | 2.936 | 58,145,113 |
| 2022-03-14 | 5.020 | 5.020 | 4.850 | 4.860 | 3.288 | 30,674,141 |
| 2022-03-11 | 5.170 | 5.170 | 4.980 | 5.100 | 3.451 | 31,289,750 |
| 2022-03-10 | 5.190 | 5.270 | 5.130 | 5.220 | 3.532 | 22,581,520 |
| 2022-03-09 | 5.170 | 5.260 | 4.990 | 5.070 | 3.430 | 30,910,230 |
| 2022-03-08 | 5.330 | 5.370 | 5.100 | 5.130 | 3.471 | 29,262,789 |
| 2022-03-07 | 5.290 | 5.320 | 5.170 | 5.270 | 3.566 | 32,437,740 |
| 2022-03-04 | 5.390 | 5.480 | 5.320 | 5.380 | 3.640 | 20,349,510 |
| 2022-03-03 | 5.440 | 5.510 | 5.350 | 5.420 | 3.667 | 21,104,900 |
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.