WK Group (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.610	0.610	0.600	0.610	0.610	2,280,000
2024-11-06	0.620	0.620	0.600	0.610	0.610	5,640,000
2024-11-05	0.630	0.630	0.620	0.630	0.630	30,000
2024-11-04	0.640	0.640	0.620	0.630	0.630	10,640,000
2024-11-01	0.660	0.660	0.640	0.640	0.640	3,890,000
2024-10-31	0.660	0.660	0.650	0.660	0.660	1,280,000
2024-10-30	0.640	0.660	0.640	0.650	0.650	29,790,000
2024-10-29	0.690	0.690	0.640	0.650	0.650	4,120,000
2024-10-28	0.650	0.680	0.650	0.670	0.670	11,710,000
2024-10-25	0.660	0.660	0.650	0.650	0.650	12,780,000
2024-10-24	0.650	0.670	0.650	0.670	0.670	11,920,000
2024-10-23	0.670	0.710	0.650	0.660	0.660	1,980,000
2024-10-22	0.660	0.660	0.660	0.660	0.660	2,630,000
2024-10-21	0.650	0.660	0.650	0.660	0.660	4,590,000
2024-10-18	0.680	0.680	0.640	0.650	0.650	8,080,000
2024-10-17	0.670	0.710	0.670	0.670	0.670	3,950,000
2024-10-16	0.680	0.680	0.670	0.670	0.670	110,000
2024-10-15	0.680	0.690	0.670	0.670	0.670	4,920,000
2024-10-14	0.680	0.690	0.670	0.670	0.670	1,860,000
2024-10-10	0.730	0.730	0.680	0.680	0.680	2,830,000
2024-10-09	0.690	0.740	0.660	0.680	0.680	4,420,000
2024-10-08	0.690	0.710	0.650	0.690	0.690	2,490,000
2024-10-07	0.700	0.700	0.690	0.690	0.690	920,000
2024-10-04	0.690	0.700	0.690	0.700	0.700	40,000
2024-10-03	0.720	0.720	0.690	0.700	0.700	3,280,000
2024-10-02	0.710	0.720	0.700	0.710	0.710	2,220,000
2024-09-30	0.710	0.730	0.710	0.720	0.720	2,550,000
2024-09-27	0.710	0.740	0.700	0.740	0.740	4,270,000
2024-09-26	0.710	0.720	0.700	0.710	0.710	540,000
2024-09-25	0.740	0.740	0.710	0.710	0.710	810,000
2024-09-24	0.750	0.750	0.720	0.730	0.730	15,040,000
2024-09-23	0.720	0.750	0.720	0.740	0.740	20,260,000
2024-09-20	0.700	0.700	0.700	0.700	0.700	1,500,000
2024-09-19	0.700	0.700	0.690	0.700	0.700	1,640,000
2024-09-17	0.680	0.700	0.670	0.690	0.690	1,690,000
2024-09-16	0.660	0.700	0.660	0.700	0.700	4,120,000
2024-09-13	0.680	0.680	0.680	0.680	0.680	140,000
2024-09-12	0.690	0.690	0.680	0.680	0.680	110,000
2024-09-11	0.670	0.680	0.650	0.670	0.670	4,010,000
2024-09-10	0.700	0.710	0.640	0.670	0.670	4,810,000
2024-09-09	0.740	0.760	0.680	0.710	0.710	5,420,000
2024-09-05	0.650	0.750	0.650	0.740	0.740	5,350,000
2024-09-04	0.650	0.660	0.640	0.640	0.640	5,290,000
2024-09-03	0.660	0.670	0.650	0.670	0.670	320,000
2024-09-02	0.660	0.660	0.650	0.660	0.660	580,000
2024-08-30	0.650	0.660	0.650	0.660	0.660	390,000
2024-08-29	0.670	0.670	0.600	0.650	0.650	6,460,000
2024-08-28	0.730	0.750	0.680	0.700	0.700	11,080,000
2024-08-27	0.720	0.780	0.720	0.730	0.730	4,850,000
2024-08-26	0.830	0.850	0.710	0.720	0.720	9,300,000
2024-08-23	0.840	0.840	0.790	0.830	0.830	2,020,000
2024-08-22	0.910	0.920	0.800	0.860	0.860	3,360,000
2024-08-21	0.880	0.890	0.850	0.870	0.870	2,660,000
2024-08-20	0.890	0.920	0.790	0.860	0.860	3,760,000
2024-08-19	0.880	0.930	0.840	0.910	0.910	4,860,000
2024-08-16	0.820	0.870	0.810	0.830	0.830	9,760,000
2024-08-15	0.790	0.890	0.760	0.790	0.790	4,260,000
2024-08-14	0.730	0.830	0.700	0.790	0.790	2,780,000
2024-08-13	0.680	0.730	0.660	0.730	0.730	2,600,000
2024-08-12	0.630	0.670	0.630	0.670	0.670	650,000

← NewerPage 9 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.