WH Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.810 | 4.840 | 4.760 | 4.790 | 3.241 | 33,476,480 |
| 2021-12-01 | 4.880 | 4.930 | 4.810 | 4.810 | 3.254 | 41,769,059 |
| 2021-11-30 | 5.060 | 5.100 | 4.860 | 4.890 | 3.309 | 93,668,398 |
| 2021-11-29 | 5.110 | 5.120 | 5.060 | 5.100 | 3.451 | 22,634,260 |
| 2021-11-26 | 5.160 | 5.170 | 5.060 | 5.110 | 3.457 | 24,732,211 |
| 2021-11-25 | 5.170 | 5.210 | 5.130 | 5.160 | 3.491 | 19,228,311 |
| 2021-11-24 | 5.170 | 5.240 | 5.130 | 5.190 | 3.512 | 19,479,279 |
| 2021-11-23 | 5.190 | 5.240 | 5.120 | 5.200 | 3.518 | 15,147,100 |
| 2021-11-22 | 5.170 | 5.240 | 5.170 | 5.210 | 3.525 | 11,201,840 |
| 2021-11-19 | 5.200 | 5.230 | 5.130 | 5.210 | 3.525 | 27,185,510 |
| 2021-11-18 | 5.280 | 5.320 | 5.250 | 5.290 | 3.579 | 16,171,010 |
| 2021-11-17 | 5.330 | 5.380 | 5.240 | 5.350 | 3.620 | 21,409,000 |
| 2021-11-16 | 5.380 | 5.440 | 5.330 | 5.380 | 3.640 | 8,306,130 |
| 2021-11-15 | 5.350 | 5.400 | 5.280 | 5.350 | 3.620 | 12,166,450 |
| 2021-11-12 | 5.360 | 5.440 | 5.300 | 5.340 | 3.613 | 21,029,131 |
| 2021-11-11 | 5.350 | 5.450 | 5.290 | 5.370 | 3.633 | 12,239,060 |
| 2021-11-10 | 5.290 | 5.350 | 5.220 | 5.320 | 3.599 | 22,577,420 |
| 2021-11-09 | 5.460 | 5.460 | 5.310 | 5.330 | 3.606 | 17,176,480 |
| 2021-11-08 | 5.430 | 5.430 | 5.360 | 5.400 | 3.654 | 17,062,869 |
| 2021-11-05 | 5.460 | 5.520 | 5.430 | 5.470 | 3.701 | 24,786,420 |
| 2021-11-04 | 5.450 | 5.490 | 5.390 | 5.440 | 3.681 | 30,820,100 |
| 2021-11-03 | 5.460 | 5.520 | 5.360 | 5.430 | 3.674 | 26,868,910 |
| 2021-11-02 | 5.430 | 5.530 | 5.400 | 5.460 | 3.694 | 61,394,520 |
| 2021-11-01 | 5.490 | 5.520 | 5.330 | 5.350 | 3.620 | 39,739,113 |
| 2021-10-29 | 5.300 | 5.510 | 5.290 | 5.460 | 3.694 | 59,634,621 |
| 2021-10-28 | 5.300 | 5.340 | 5.200 | 5.300 | 3.586 | 44,035,793 |
| 2021-10-27 | 5.350 | 5.380 | 5.200 | 5.280 | 3.572 | 54,198,488 |
| 2021-10-26 | 5.300 | 5.310 | 5.200 | 5.230 | 3.539 | 25,939,830 |
| 2021-10-25 | 5.150 | 5.440 | 5.150 | 5.270 | 3.566 | 55,998,262 |
← NewerPage 21 of 21 · 1,229 trading days
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.