Wisdom Sports Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.130	1.130	1.130	1.130	1.130	0
2025-02-06	1.130	1.130	1.130	1.130	1.130	48,000
2025-02-05	1.100	1.130	1.060	1.130	1.130	60,200
2025-02-04	1.200	1.200	1.090	1.090	1.090	135,200
2025-02-03	1.090	1.090	1.090	1.090	1.090	0
2025-01-28	1.080	1.080	1.080	1.080	1.080	0
2025-01-27	0.890	1.120	0.890	1.120	1.120	114,500
2025-01-24	0.810	0.810	0.810	0.810	0.810	0
2025-01-23	0.810	0.810	0.810	0.810	0.810	0
2025-01-22	0.810	0.810	0.810	0.810	0.810	0
2025-01-21	0.790	0.800	0.790	0.790	0.790	59,000
2025-01-20	0.800	0.800	0.800	0.800	0.800	0
2025-01-17	0.800	0.800	0.800	0.800	0.800	0
2025-01-16	0.760	0.780	0.760	0.780	0.780	42,000
2025-01-15	0.810	0.810	0.810	0.810	0.810	10,000
2025-01-14	0.770	0.780	0.770	0.780	0.780	67,100
2025-01-13	0.830	0.830	0.770	0.800	0.800	72,300
2025-01-10	1.050	1.050	0.830	0.830	0.830	4,100
2025-01-09	0.880	1.050	0.800	1.050	1.050	81,100
2025-01-08	1.000	1.000	1.000	1.000	1.000	4,000
2025-01-07	1.000	1.000	0.950	1.000	1.000	14,000
2025-01-06	1.000	1.010	0.860	0.950	0.950	24,700
2025-01-03	0.960	0.960	0.900	0.960	0.960	48,500
2025-01-02	0.960	0.960	0.650	0.960	0.960	102,200
2024-12-31	0.960	0.960	0.960	0.960	0.960	0
2024-12-30	0.900	1.000	0.900	0.980	0.980	50,200
2024-12-27	0.960	0.960	0.960	0.960	0.960	0
2024-12-24	0.097	0.097	0.097	0.097	0.970	0
2024-12-23	0.100	0.100	0.097	0.099	0.990	53,200
2024-12-20	0.102	0.108	0.100	0.105	1.050	73,400
2024-12-19	0.099	0.103	0.099	0.103	1.030	2,200
2024-12-18	0.100	0.110	0.100	0.100	1.000	20,300
2024-12-17	0.110	0.110	0.110	0.110	1.100	0
2024-12-16	0.111	0.111	0.111	0.111	1.110	0
2024-12-13	0.111	0.111	0.111	0.111	1.110	0
2024-12-12	0.113	0.114	0.097	0.111	1.110	36,800
2024-12-11	0.110	0.110	0.110	0.110	1.100	0
2024-12-10	0.109	0.109	0.109	0.109	1.090	0
2024-12-09	0.104	0.104	0.104	0.104	1.040	0
2024-12-06	0.100	0.104	0.100	0.104	1.040	88,000
2024-12-05	0.100	0.105	0.097	0.100	1.000	74,200
2024-12-04	0.106	0.110	0.106	0.110	1.100	6,000
2024-12-03	0.120	0.120	0.100	0.101	1.010	17,900
2024-12-02	0.121	0.121	0.121	0.121	1.210	200
2024-11-29	0.110	0.110	0.106	0.106	1.060	13,000
2024-11-28	0.100	0.109	0.100	0.109	1.090	90,500
2024-11-27	0.100	0.100	0.100	0.100	1.000	30,000
2024-11-26	0.102	0.105	0.100	0.105	1.050	26,000
2024-11-25	0.102	0.102	0.102	0.102	1.020	25,400
2024-11-22	0.103	0.103	0.103	0.103	1.030	5,600
2024-11-21	0.100	0.105	0.100	0.103	1.030	118,800
2024-11-20	0.103	0.103	0.097	0.100	1.000	127,300
2024-11-19	0.108	0.114	0.103	0.113	1.130	32,500
2024-11-18	0.112	0.120	0.112	0.114	1.140	236,400
2024-11-15	0.118	0.122	0.118	0.121	1.210	5,100
2024-11-14	0.126	0.126	0.126	0.126	1.260	0
2024-11-13	0.128	0.128	0.128	0.128	1.280	0
2024-11-12	0.129	0.145	0.114	0.125	1.250	98,400
2024-11-11	0.130	0.130	0.118	0.129	1.290	2,400
2024-11-08	0.138	0.138	0.116	0.138	1.380	2,400

← NewerPage 8 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.