WK Group (Holdings) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 0.630 | 0.630 | 0.620 | 0.630 | 0.630 | 8,740,000 |
| 2024-08-08 | 0.640 | 0.650 | 0.600 | 0.620 | 0.620 | 1,020,000 |
| 2024-08-07 | 0.650 | 0.680 | 0.650 | 0.650 | 0.650 | 510,000 |
| 2024-08-06 | 0.630 | 0.650 | 0.630 | 0.650 | 0.650 | 990,000 |
| 2024-08-05 | 0.630 | 0.660 | 0.630 | 0.630 | 0.630 | 980,000 |
| 2024-08-02 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 190,000 |
| 2024-08-01 | 0.620 | 0.680 | 0.620 | 0.630 | 0.630 | 3,050,000 |
| 2024-07-31 | 0.600 | 0.630 | 0.600 | 0.610 | 0.610 | 1,510,000 |
| 2024-07-30 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 350,000 |
| 2024-07-29 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 1,100,000 |
| 2024-07-26 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 1,330,000 |
| 2024-07-25 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 500,000 |
| 2024-07-24 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 4,310,000 |
| 2024-07-23 | 0.590 | 0.610 | 0.590 | 0.600 | 0.600 | 3,200,000 |
| 2024-07-22 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 3,330,000 |
| 2024-07-19 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 1,910,000 |
| 2024-07-18 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 5,660,000 |
| 2024-07-17 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 5,450,000 |
| 2024-07-16 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 8,660,000 |
| 2024-07-15 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 430,000 |
| 2024-07-12 | 0.580 | 0.600 | 0.570 | 0.600 | 0.600 | 860,000 |
| 2024-07-11 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 3,720,000 |
| 2024-07-10 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 1,290,000 |
| 2024-07-09 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 1,260,000 |
| 2024-07-08 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 110,000 |
| 2024-07-05 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 210,000 |
| 2024-07-04 | 0.610 | 0.630 | 0.590 | 0.600 | 0.600 | 2,630,000 |
| 2024-07-03 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 6,330,000 |
| 2024-07-02 | 0.600 | 0.600 | 0.580 | 0.580 | 0.580 | 270,000 |
| 2024-06-28 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 30,000 |
| 2024-06-27 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 160,000 |
| 2024-06-26 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 300,000 |
| 2024-06-25 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 620,000 |
| 2024-06-24 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 4,420,000 |
| 2024-06-21 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 7,660,000 |
| 2024-06-20 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 10,000 |
| 2024-06-19 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 490,000 |
| 2024-06-18 | 0.590 | 0.600 | 0.580 | 0.600 | 0.600 | 490,000 |
| 2024-06-17 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-06-14 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 220,000 |
| 2024-06-13 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 500,000 |
| 2024-06-12 | 0.590 | 0.640 | 0.590 | 0.600 | 0.600 | 12,630,000 |
| 2024-06-11 | 0.560 | 0.760 | 0.540 | 0.590 | 0.590 | 8,430,000 |
| 2024-06-07 | 0.580 | 0.580 | 0.570 | 0.570 | 0.570 | 1,770,000 |
| 2024-06-06 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 160,000 |
| 2024-06-05 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 110,000 |
| 2024-06-04 | 0.590 | 0.610 | 0.590 | 0.600 | 0.600 | 220,000 |
| 2024-06-03 | 0.580 | 0.610 | 0.580 | 0.610 | 0.610 | 5,650,000 |
| 2024-05-31 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 9,250,000 |
| 2024-05-30 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 50,000 |
| 2024-05-29 | 0.590 | 0.590 | 0.570 | 0.580 | 0.580 | 670,000 |
| 2024-05-28 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 820,000 |
| 2024-05-27 | 0.600 | 0.610 | 0.570 | 0.610 | 0.610 | 9,410,000 |
| 2024-05-24 | 0.620 | 0.630 | 0.590 | 0.600 | 0.600 | 5,020,000 |
| 2024-05-23 | 0.580 | 0.620 | 0.580 | 0.600 | 0.600 | 380,000 |
| 2024-05-22 | 0.620 | 0.620 | 0.590 | 0.600 | 0.600 | 300,000 |
| 2024-05-21 | 0.650 | 0.680 | 0.590 | 0.600 | 0.600 | 1,950,000 |
| 2024-05-20 | 0.650 | 0.680 | 0.600 | 0.650 | 0.650 | 870,000 |
| 2024-05-17 | 0.680 | 0.690 | 0.640 | 0.670 | 0.670 | 6,980,000 |
| 2024-05-16 | 0.590 | 0.650 | 0.590 | 0.650 | 0.650 | 5,560,000 |
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.