WH Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.420	5.510	5.380	5.400	3.654	17,282,609
2022-03-01	5.440	5.600	5.420	5.490	3.715	15,234,290
2022-02-28	5.490	5.500	5.280	5.450	3.687	39,834,367
2022-02-25	5.500	5.520	5.420	5.500	3.721	22,787,641
2022-02-24	5.540	5.660	5.390	5.470	3.701	36,080,633
2022-02-23	5.700	5.750	5.570	5.660	3.830	15,790,430
2022-02-22	5.690	5.690	5.550	5.620	3.802	36,424,992
2022-02-21	5.730	5.730	5.630	5.690	3.850	15,014,390
2022-02-18	5.720	5.760	5.690	5.730	3.877	24,252,500
2022-02-17	5.680	5.710	5.630	5.710	3.863	47,876,551
2022-02-16	5.770	5.770	5.620	5.660	3.830	25,901,561
2022-02-15	5.750	5.780	5.630	5.720	3.870	70,624,680
2022-02-14	5.690	5.740	5.560	5.730	3.877	53,914,078
2022-02-11	5.750	5.760	5.620	5.660	3.830	59,913,020
2022-02-10	5.660	5.740	5.650	5.710	3.863	88,742,812
2022-02-09	5.600	5.650	5.530	5.550	3.755	48,160,969
2022-02-08	5.350	5.560	5.340	5.500	3.721	68,574,039
2022-02-07	5.130	5.330	5.130	5.300	3.586	47,851,301
2022-02-04	5.200	5.200	5.050	5.150	3.484	38,381,559
2022-01-31	5.100	5.230	5.050	5.200	3.518	20,616,150
2022-01-28	5.150	5.210	5.070	5.100	3.451	28,876,980
2022-01-27	5.040	5.090	5.000	5.090	3.444	21,568,561
2022-01-26	5.100	5.200	5.090	5.140	3.478	20,138,699
2022-01-25	5.230	5.230	5.070	5.150	3.484	33,177,301
2022-01-24	5.240	5.270	5.150	5.230	3.539	31,279,039
2022-01-21	5.120	5.250	5.100	5.240	3.545	36,259,129
2022-01-20	4.880	5.170	4.880	5.130	3.471	55,001,246
2022-01-19	4.900	5.000	4.870	4.960	3.356	31,184,020
2022-01-18	4.840	4.860	4.810	4.850	3.282	26,772,490
2022-01-17	4.890	4.910	4.810	4.820	3.261	19,189,580
2022-01-14	4.950	4.970	4.850	4.890	3.309	23,208,920
2022-01-13	5.000	5.070	4.910	4.930	3.336	24,445,070
2022-01-12	5.100	5.110	4.920	4.980	3.369	41,973,199
2022-01-11	5.220	5.240	5.060	5.100	3.451	163,475,500
2022-01-10	5.040	5.290	5.030	5.250	3.552	26,925,160
2022-01-07	5.030	5.100	4.960	5.040	3.410	18,108,789
2022-01-06	5.100	5.100	4.950	5.030	3.403	21,934,660
2022-01-05	5.050	5.180	5.030	5.100	3.451	22,040,260
2022-01-04	4.930	5.080	4.900	5.050	3.417	27,016,510
2022-01-03	4.950	4.950	4.870	4.930	3.336	10,452,560
2021-12-31	4.890	4.920	4.850	4.890	3.309	5,562,608
2021-12-30	5.110	5.110	4.870	4.900	3.315	14,800,550
2021-12-29	5.080	5.080	4.980	5.050	3.417	11,266,150
2021-12-28	4.990	5.070	4.960	5.060	3.424	24,288,980
2021-12-24	4.980	5.000	4.890	4.920	3.329	6,829,786
2021-12-23	5.000	5.070	4.950	4.980	3.369	14,172,630
2021-12-22	5.000	5.020	4.920	5.000	3.383	17,224,070
2021-12-21	4.930	5.100	4.930	4.970	3.363	19,841,990
2021-12-20	4.880	4.960	4.840	4.900	3.315	27,457,961
2021-12-17	4.780	4.900	4.770	4.880	3.302	44,500,859
2021-12-16	4.800	4.840	4.710	4.810	3.254	26,459,740
2021-12-15	4.870	4.920	4.820	4.860	3.288	9,985,675
2021-12-14	4.890	4.940	4.840	4.880	3.302	18,746,609
2021-12-13	4.930	4.960	4.860	4.880	3.302	15,884,370
2021-12-10	4.930	4.990	4.880	4.900	3.315	19,123,350
2021-12-09	4.890	5.040	4.890	5.000	3.383	16,131,200
2021-12-08	4.950	4.960	4.860	4.920	3.329	12,501,530
2021-12-07	4.830	4.940	4.810	4.930	3.336	23,416,189
2021-12-06	4.780	4.890	4.730	4.870	3.295	25,430,580
2021-12-03	4.710	4.810	4.660	4.770	3.227	52,496,641

← NewerPage 20 of 21 · 1,229 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.