WK Group (Holdings) Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.590 | 0.590 | 0.570 | 0.570 | 0.570 | 1,080,000 |
| 2024-05-13 | 0.570 | 0.590 | 0.570 | 0.570 | 0.570 | 490,000 |
| 2024-05-10 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 510,000 |
| 2024-05-09 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 2,930,000 |
| 2024-05-08 | 0.590 | 0.600 | 0.580 | 0.580 | 0.580 | 4,320,000 |
| 2024-05-07 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 110,000 |
| 2024-05-06 | 0.560 | 0.590 | 0.540 | 0.580 | 0.580 | 10,640,000 |
| 2024-05-03 | 0.580 | 0.600 | 0.570 | 0.570 | 0.570 | 14,650,000 |
| 2024-05-02 | 0.580 | 0.580 | 0.560 | 0.560 | 0.560 | 1,220,000 |
| 2024-04-30 | 0.620 | 0.620 | 0.580 | 0.580 | 0.580 | 890,000 |
| 2024-04-29 | 0.600 | 0.620 | 0.580 | 0.620 | 0.620 | 7,060,000 |
| 2024-04-26 | 0.600 | 0.610 | 0.600 | 0.600 | 0.600 | 150,000 |
| 2024-04-25 | 0.590 | 0.610 | 0.590 | 0.590 | 0.590 | 2,030,000 |
| 2024-04-24 | 0.600 | 0.610 | 0.580 | 0.610 | 0.610 | 2,340,000 |
| 2024-04-23 | 0.560 | 0.620 | 0.560 | 0.600 | 0.600 | 1,450,000 |
| 2024-04-22 | 0.600 | 0.600 | 0.530 | 0.560 | 0.560 | 1,920,000 |
| 2024-04-19 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 1,440,000 |
| 2024-04-18 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 2,190,000 |
| 2024-04-17 | 0.610 | 0.620 | 0.600 | 0.600 | 0.600 | 580,000 |
| 2024-04-16 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 80,000 |
| 2024-04-15 | 0.610 | 0.650 | 0.610 | 0.640 | 0.640 | 440,000 |
| 2024-04-12 | 0.630 | 0.630 | 0.610 | 0.630 | 0.630 | 630,000 |
| 2024-04-11 | 0.600 | 0.660 | 0.600 | 0.640 | 0.640 | 450,000 |
| 2024-04-10 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 450,000 |
| 2024-04-09 | 0.660 | 0.680 | 0.600 | 0.630 | 0.630 | 4,500,000 |
| 2024-04-08 | 0.670 | 0.670 | 0.640 | 0.660 | 0.660 | 3,090,000 |
| 2024-04-05 | 0.690 | 0.690 | 0.670 | 0.670 | 0.670 | 810,000 |
| 2024-04-03 | 0.710 | 0.790 | 0.650 | 0.690 | 0.690 | 6,120,000 |
| 2024-04-02 | 0.580 | 0.750 | 0.580 | 0.700 | 0.700 | 11,790,000 |
| 2024-03-28 | 0.590 | 0.600 | 0.550 | 0.580 | 0.580 | 1,310,000 |
| 2024-03-27 | 0.570 | 0.600 | 0.550 | 0.590 | 0.590 | 10,210,000 |
| 2024-03-26 | 0.630 | 0.630 | 0.570 | 0.570 | 0.570 | 2,670,000 |
| 2024-03-25 | 0.630 | 0.640 | 0.630 | 0.630 | 0.630 | 560,000 |
| 2024-03-22 | 0.650 | 0.650 | 0.620 | 0.630 | 0.630 | 560,000 |
| 2024-03-21 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 17,490,000 |
| 2024-03-20 | 0.630 | 0.650 | 0.610 | 0.640 | 0.640 | 8,490,000 |
| 2024-03-19 | 0.660 | 0.660 | 0.600 | 0.640 | 0.640 | 2,140,000 |
| 2024-03-18 | 0.640 | 0.660 | 0.640 | 0.640 | 0.640 | 2,490,000 |
| 2024-03-15 | 0.680 | 0.680 | 0.590 | 0.640 | 0.640 | 5,330,000 |
| 2024-03-14 | 0.690 | 0.720 | 0.670 | 0.680 | 0.680 | 6,560,000 |
| 2024-03-13 | 0.660 | 0.700 | 0.650 | 0.690 | 0.690 | 8,200,000 |
| 2024-03-12 | 0.650 | 0.740 | 0.610 | 0.640 | 0.640 | 24,910,000 |
| 2024-03-11 | 0.590 | 0.690 | 0.550 | 0.620 | 0.620 | 70,090,000 |
| 2024-03-08 | 0.650 | 0.730 | 0.480 | 0.590 | 0.590 | 96,680,000 |
← NewerPage 11 of 11 · 644 trading days
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.