Wisdom Sports Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.910	0.910	0.890	0.890	0.890	48,300
2025-08-01	0.890	0.930	0.860	0.910	0.910	338,400
2025-07-31	0.880	0.890	0.860	0.890	0.890	277,500
2025-07-30	0.920	0.920	0.920	0.920	0.920	225,800
2025-07-29	0.840	0.940	0.840	0.920	0.920	583,200
2025-07-28	0.930	0.980	0.840	0.840	0.840	444,000
2025-07-25	0.830	0.980	0.780	0.910	0.910	252,200
2025-07-24	0.740	0.740	0.740	0.740	0.740	21,600
2025-07-23	0.770	0.770	0.770	0.770	0.770	29,400
2025-07-22	0.810	0.830	0.770	0.770	0.770	146,500
2025-07-21	0.730	0.940	0.710	0.840	0.840	472,500
2025-07-18	0.650	0.650	0.650	0.650	0.650	18,000
2025-07-17	0.700	0.700	0.700	0.700	0.700	37,500
2025-07-16	0.650	0.650	0.650	0.650	0.650	12,000
2025-07-15	0.680	0.680	0.650	0.650	0.650	90,000
2025-07-14	0.660	0.660	0.660	0.660	0.660	54,700
2025-07-11	0.660	0.660	0.660	0.660	0.660	306,000
2025-07-10	0.650	0.680	0.630	0.650	0.650	1,194,000
2025-07-09	0.670	0.680	0.620	0.630	0.630	110,000
2025-07-08	0.680	0.680	0.680	0.680	0.680	176,000
2025-07-07	0.660	0.680	0.660	0.680	0.680	176,000
2025-07-04	0.600	0.660	0.600	0.660	0.660	31,500
2025-07-03	0.670	0.670	0.670	0.670	0.670	25,000
2025-07-02	0.660	0.670	0.660	0.670	0.670	30,000
2025-06-30	0.610	0.610	0.610	0.610	0.610	0
2025-06-27	0.610	0.610	0.610	0.610	0.610	700
2025-06-26	0.610	0.610	0.610	0.610	0.610	0
2025-06-25	0.620	0.620	0.610	0.610	0.610	21,000
2025-06-24	0.620	0.620	0.620	0.620	0.620	0
2025-06-23	0.610	0.610	0.610	0.610	0.610	12,000
2025-06-20	0.610	0.610	0.610	0.610	0.610	0
2025-06-19	0.610	0.610	0.610	0.610	0.610	7,400
2025-06-18	0.600	0.670	0.600	0.630	0.630	36,100
2025-06-17	0.660	0.690	0.660	0.660	0.660	126,000
2025-06-16	0.600	0.720	0.590	0.700	0.700	492,000
2025-06-13	0.710	0.720	0.650	0.650	0.650	90,000
2025-06-12	0.750	0.750	0.750	0.750	0.750	6,200
2025-06-11	0.740	0.740	0.740	0.740	0.740	0
2025-06-10	0.740	0.740	0.740	0.740	0.740	1,000
2025-06-09	0.710	0.720	0.710	0.720	0.720	94,000
2025-06-06	0.750	0.790	0.700	0.710	0.710	64,000
2025-06-05	0.800	0.800	0.700	0.760	0.760	28,000
2025-06-04	0.630	0.810	0.630	0.740	0.740	322,000
2025-06-03	0.570	0.570	0.570	0.570	0.570	84,500
2025-06-02	0.580	0.580	0.580	0.580	0.580	17,000
2025-05-30	0.580	0.580	0.580	0.580	0.580	17,000
2025-05-29	0.590	0.590	0.590	0.590	0.590	0
2025-05-28	0.590	0.590	0.590	0.590	0.590	0
2025-05-27	0.640	0.640	0.590	0.590	0.590	33,600
2025-05-26	0.660	0.660	0.660	0.660	0.660	0
2025-05-23	0.650	0.660	0.650	0.660	0.660	42,000
2025-05-22	0.650	0.650	0.650	0.650	0.650	18,000
2025-05-21	0.650	0.650	0.650	0.650	0.650	0
2025-05-20	0.650	0.650	0.650	0.650	0.650	4,000
2025-05-19	0.650	0.650	0.650	0.650	0.650	0
2025-05-16	0.650	0.650	0.650	0.650	0.650	6,000
2025-05-15	0.650	0.650	0.650	0.650	0.650	0
2025-05-14	0.670	0.670	0.620	0.630	0.630	85,400
2025-05-13	0.690	0.690	0.690	0.690	0.690	0
2025-05-12	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 6 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-10	0.0704 HKD

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