WK Group (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.610	0.610	0.590	0.610	0.610	200,000
2025-02-06	0.590	0.610	0.590	0.610	0.610	5,020,000
2025-02-05	0.600	0.610	0.600	0.600	0.600	2,380,000
2025-02-04	0.600	0.600	0.600	0.600	0.600	10,000
2025-02-03	0.600	0.620	0.600	0.620	0.620	3,900,000
2025-01-28	0.610	0.610	0.610	0.610	0.610	630,000
2025-01-27	0.620	0.640	0.600	0.620	0.620	13,750,000
2025-01-24	0.590	0.700	0.540	0.620	0.620	43,790,000
2025-01-23	0.610	0.950	0.590	0.600	0.600	73,190,000
2025-01-22	0.610	0.610	0.610	0.610	0.610	920,000
2025-01-21	0.600	0.600	0.600	0.600	0.600	1,160,000
2025-01-20	0.600	0.610	0.600	0.610	0.610	60,100,000
2025-01-17	0.640	0.650	0.590	0.600	0.600	2,770,000
2025-01-16	0.600	0.610	0.600	0.600	0.600	3,120,000
2025-01-15	0.590	0.610	0.590	0.610	0.610	16,620,000
2025-01-14	0.590	0.600	0.580	0.600	0.600	11,380,000
2025-01-13	0.590	0.600	0.590	0.590	0.590	5,840,000
2025-01-10	0.600	0.600	0.590	0.590	0.590	110,000
2025-01-09	0.600	0.610	0.600	0.600	0.600	590,000
2025-01-08	0.610	0.610	0.600	0.600	0.600	7,470,000
2025-01-07	0.600	0.600	0.590	0.600	0.600	5,150,000
2025-01-06	0.590	0.600	0.590	0.600	0.600	380,000
2025-01-03	0.620	0.620	0.600	0.600	0.600	390,000
2025-01-02	0.620	0.620	0.610	0.620	0.620	2,800,000
2024-12-31	0.620	0.620	0.620	0.620	0.620	0
2024-12-30	0.620	0.640	0.610	0.620	0.620	11,880,000
2024-12-27	0.600	0.680	0.600	0.620	0.620	4,680,000
2024-12-24	0.600	0.600	0.600	0.600	0.600	124,460,000
2024-12-23	0.590	0.590	0.580	0.590	0.590	25,070,000
2024-12-20	0.590	0.600	0.590	0.590	0.590	410,000
2024-12-19	0.600	0.600	0.600	0.600	0.600	2,940,000
2024-12-18	0.600	0.610	0.600	0.600	0.600	3,100,000
2024-12-17	0.600	0.600	0.590	0.590	0.590	880,000
2024-12-16	0.590	0.600	0.580	0.600	0.600	15,130,000
2024-12-13	0.590	0.600	0.570	0.590	0.590	10,640,000
2024-12-12	0.580	0.590	0.580	0.580	0.580	4,120,000
2024-12-11	0.580	0.600	0.560	0.590	0.590	25,960,000
2024-12-10	0.580	0.590	0.580	0.590	0.590	8,860,000
2024-12-09	0.580	0.600	0.580	0.600	0.600	7,150,000
2024-12-06	0.600	0.620	0.600	0.600	0.600	15,290,000
2024-12-05	0.580	0.610	0.580	0.600	0.600	9,050,000
2024-12-04	0.580	0.580	0.580	0.580	0.580	140,000
2024-12-03	0.600	0.600	0.600	0.600	0.600	1,970,000
2024-12-02	0.610	0.610	0.610	0.610	0.610	1,830,000
2024-11-29	0.600	0.600	0.600	0.600	0.600	70,000
2024-11-28	0.600	0.610	0.580	0.610	0.610	7,130,000
2024-11-27	0.600	0.600	0.600	0.600	0.600	10,000
2024-11-26	0.600	0.600	0.580	0.600	0.600	4,410,000
2024-11-25	0.620	0.620	0.610	0.610	0.610	980,000
2024-11-22	0.600	0.610	0.600	0.610	0.610	1,030,000
2024-11-21	0.610	0.610	0.610	0.610	0.610	160,000
2024-11-20	0.600	0.650	0.600	0.620	0.620	2,220,000
2024-11-19	0.630	0.630	0.590	0.600	0.600	60,770,000
2024-11-18	0.660	0.680	0.620	0.630	0.630	2,340,000
2024-11-15	0.600	0.700	0.600	0.640	0.640	246,550,000
2024-11-14	0.620	0.620	0.570	0.600	0.600	1,240,000
2024-11-13	0.590	0.620	0.590	0.620	0.620	7,480,000
2024-11-12	0.590	0.600	0.590	0.600	0.600	70,000
2024-11-11	0.580	0.600	0.580	0.600	0.600	420,000
2024-11-08	0.580	0.630	0.580	0.610	0.610	10,250,000

← NewerPage 8 of 11 · 644 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.