Water Oasis Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.290	1.310	1.290	1.310	0.855	294,000
2021-12-01	1.300	1.310	1.300	1.300	0.848	188,000
2021-11-30	1.290	1.320	1.280	1.290	0.841	698,000
2021-11-29	1.350	1.350	1.290	1.290	0.841	626,000
2021-11-26	1.370	1.380	1.330	1.370	0.894	894,000
2021-11-25	1.390	1.390	1.360	1.390	0.907	156,000
2021-11-24	1.380	1.380	1.360	1.360	0.887	110,000
2021-11-23	1.380	1.390	1.340	1.380	0.900	160,000
2021-11-22	1.350	1.400	1.350	1.370	0.894	320,000
2021-11-19	1.300	1.400	1.300	1.350	0.881	1,130,000
2021-11-18	1.330	1.330	1.330	1.330	0.868	14,000
2021-11-17	1.340	1.340	1.300	1.330	0.868	536,000
2021-11-16	1.310	1.340	1.310	1.340	0.874	496,000
2021-11-15	1.300	1.320	1.300	1.320	0.861	208,000
2021-11-12	1.320	1.320	1.280	1.300	0.848	634,000
2021-11-11	1.280	1.310	1.280	1.310	0.855	384,000
2021-11-10	1.310	1.350	1.280	1.280	0.835	972,000
2021-11-09	1.310	1.320	1.290	1.300	0.848	462,000
2021-11-08	1.330	1.340	1.300	1.310	0.855	474,207
2021-11-05	1.370	1.370	1.320	1.330	0.868	368,000
2021-11-04	1.310	1.360	1.310	1.360	0.887	526,000
2021-11-03	1.310	1.310	1.280	1.300	0.848	238,000
2021-11-02	1.320	1.360	1.300	1.300	0.848	968,000
2021-11-01	1.420	1.480	1.310	1.330	0.868	2,552,000
2021-10-29	1.340	1.450	1.340	1.440	0.939	7,104,000
2021-10-28	1.320	1.320	1.300	1.320	0.861	196,000
2021-10-27	1.320	1.350	1.310	1.320	0.861	88,000
2021-10-26	1.340	1.350	1.330	1.330	0.868	190,000
2021-10-25	1.340	1.380	1.340	1.380	0.900	94,000
2021-10-22	1.310	1.340	1.310	1.330	0.868	138,000
2021-10-21	1.330	1.340	1.290	1.310	0.855	756,000
2021-10-20	1.350	1.350	1.310	1.330	0.868	542,000
2021-10-19	1.340	1.380	1.340	1.360	0.887	224,000
2021-10-18	1.400	1.400	1.340	1.340	0.874	648,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.