Weigang Environmental Technology Holding Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.235	0.249	0.216	0.230	0.230	465,000
2022-06-01	0.242	0.250	0.226	0.226	0.226	459,000
2022-05-31	0.250	0.275	0.237	0.239	0.239	417,000
2022-05-30	0.249	0.249	0.247	0.247	0.247	336,000
2022-05-27	0.300	0.300	0.250	0.250	0.250	456,000
2022-05-26	0.222	0.300	0.206	0.300	0.300	876,000
2022-05-25	0.221	0.224	0.202	0.208	0.208	438,000
2022-05-24	0.217	0.224	0.209	0.217	0.217	285,000
2022-05-23	0.212	0.240	0.212	0.215	0.215	363,000
2022-05-20	0.203	0.216	0.203	0.210	0.210	189,000
2022-05-19	0.230	0.247	0.180	0.197	0.197	348,000
2022-05-18	0.235	0.241	0.224	0.224	0.224	309,000
2022-05-17	0.290	0.305	0.216	0.219	0.219	1,839,000
2022-05-16	0.300	0.315	0.300	0.315	0.315	315,000
2022-05-13	0.295	0.305	0.290	0.290	0.290	315,000
2022-05-12	0.315	0.315	0.270	0.290	0.290	393,000
2022-05-11	0.310	0.315	0.305	0.305	0.305	294,000
2022-05-10	0.315	0.315	0.305	0.305	0.305	294,000
2022-05-06	0.320	0.325	0.305	0.305	0.305	303,000
2022-05-05	0.310	0.325	0.310	0.320	0.320	294,000
2022-05-04	0.320	0.320	0.305	0.310	0.310	294,000
2022-05-03	0.320	0.320	0.315	0.315	0.315	309,000
2022-04-29	0.300	0.310	0.300	0.305	0.305	336,000
2022-04-28	0.305	0.305	0.300	0.300	0.300	336,000
2022-04-27	0.305	0.310	0.300	0.305	0.305	294,000
2022-04-26	0.315	0.315	0.310	0.310	0.310	315,000
2022-04-25	0.310	0.315	0.305	0.315	0.315	318,000
2022-04-22	0.305	0.305	0.300	0.305	0.305	336,000
2022-04-21	0.330	0.330	0.300	0.305	0.305	372,000
2022-04-20	0.305	0.340	0.305	0.340	0.340	393,000
2022-04-19	0.305	0.310	0.300	0.300	0.300	327,000
2022-04-14	0.305	0.305	0.305	0.305	0.305	21,000
2022-04-13	0.320	0.325	0.310	0.310	0.310	354,000
2022-04-12	0.340	0.340	0.315	0.315	0.315	330,000
2022-04-11	0.345	0.345	0.340	0.340	0.340	252,000
2022-04-08	0.340	0.340	0.335	0.335	0.335	273,000
2022-04-07	0.340	0.345	0.330	0.330	0.330	390,000
2022-04-06	0.340	0.350	0.330	0.330	0.330	144,000
2022-04-04	0.355	0.355	0.330	0.330	0.330	297,000
2022-04-01	0.355	0.360	0.350	0.355	0.355	294,000
2022-03-31	0.355	0.365	0.355	0.355	0.355	273,000
2022-03-30	0.325	0.355	0.320	0.355	0.355	318,000
2022-03-29	0.360	0.360	0.325	0.325	0.325	219,000
2022-03-28	0.340	0.340	0.320	0.330	0.330	126,000
2022-03-25	0.340	0.345	0.330	0.330	0.330	162,000
2022-03-24	0.350	0.355	0.325	0.340	0.340	276,000
2022-03-23	0.345	0.355	0.345	0.350	0.350	267,000
2022-03-22	0.350	0.350	0.335	0.335	0.335	270,000
2022-03-21	0.350	0.360	0.335	0.335	0.335	270,000
2022-03-18	0.365	0.365	0.300	0.340	0.340	357,000
2022-03-17	0.355	0.360	0.350	0.355	0.355	234,000
2022-03-16	0.360	0.365	0.350	0.355	0.355	399,000
2022-03-15	0.360	0.360	0.350	0.350	0.350	192,000
2022-03-14	0.350	0.365	0.335	0.335	0.335	240,000
2022-03-11	0.340	0.375	0.340	0.340	0.340	321,000
2022-03-10	0.320	0.330	0.320	0.325	0.325	111,000
2022-03-09	0.330	0.330	0.320	0.320	0.320	243,000
2022-03-08	0.340	0.340	0.325	0.325	0.325	294,000
2022-03-07	0.340	0.340	0.325	0.325	0.325	279,000
2022-03-04	0.335	0.335	0.330	0.330	0.330	300,000

← NewerPage 19 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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