Wai Hung Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.850	1.850	1.750	1.760	17.600	40,000
2022-03-01	1.940	1.940	1.940	1.940	19.400	0
2022-02-28	1.940	1.940	1.940	1.940	19.400	0
2022-02-25	1.980	1.980	1.970	1.970	19.700	2,500
2022-02-24	1.990	1.990	1.990	1.990	19.900	2,500
2022-02-23	2.030	2.030	2.020	2.020	20.200	5,000
2022-02-22	2.010	2.060	2.010	2.030	20.300	12,500
2022-02-21	2.040	2.040	2.010	2.010	20.100	7,500
2022-02-18	1.960	2.000	1.950	1.980	19.800	47,500
2022-02-17	2.000	2.100	1.960	2.060	20.600	180,000
2022-02-16	2.220	2.350	1.910	2.050	20.500	150,000
2022-02-15	2.400	2.400	2.400	2.400	24.000	0
2022-02-14	2.200	2.440	2.200	2.440	24.400	10,000
2022-02-11	2.380	2.380	2.220	2.380	23.800	7,500
2022-02-10	2.500	2.500	2.470	2.480	24.800	22,500
2022-02-09	2.350	2.350	2.200	2.300	23.000	30,000
2022-02-08	2.500	2.550	2.500	2.540	25.400	20,000
2022-02-07	2.700	2.700	2.250	2.420	24.200	40,000
2022-02-04	2.680	2.680	2.600	2.600	26.000	7,500
2022-01-31	2.600	2.600	2.520	2.530	25.300	27,500
2022-01-28	2.400	2.400	2.400	2.400	24.000	57,500
2022-01-27	2.200	2.300	2.170	2.300	23.000	72,500
2022-01-26	2.000	2.000	2.000	2.000	20.000	10,000
2022-01-25	2.100	2.100	2.100	2.100	21.000	0
2022-01-24	2.100	2.100	2.100	2.100	21.000	7,500
2022-01-21	2.200	2.250	2.100	2.100	21.000	565,000
2022-01-20	2.230	2.250	2.200	2.200	22.000	40,000
2022-01-19	2.190	2.190	2.190	2.190	21.900	5,000
2022-01-18	2.200	2.340	2.000	2.190	21.900	27,500
2022-01-17	2.380	2.380	2.290	2.290	22.900	5,000
2022-01-14	2.120	2.300	2.120	2.300	23.000	87,500
2022-01-13	2.120	2.120	2.120	2.120	21.200	0
2022-01-12	2.000	2.130	2.000	2.120	21.200	47,500
2022-01-11	2.300	2.300	2.150	2.150	21.500	77,500
2022-01-10	2.190	2.290	2.110	2.250	22.500	195,000
2022-01-07	2.080	2.210	2.000	2.180	21.800	107,500
2022-01-06	2.010	2.100	1.860	2.080	20.800	5,192,500
2022-01-05	1.990	2.000	1.840	2.000	20.000	2,167,500
2022-01-04	1.990	1.990	1.850	1.990	19.900	10,000
2022-01-03	2.080	2.080	1.990	1.990	19.900	37,500
2021-12-31	2.050	2.050	2.050	2.050	20.500	2,500
2021-12-30	1.950	1.950	1.900	1.920	19.200	15,000
2021-12-29	2.010	2.210	2.010	2.100	21.000	5,000
2021-12-28	2.210	2.210	2.200	2.200	22.000	30,000
2021-12-24	2.220	2.220	2.220	2.220	22.200	0
2021-12-23	2.050	2.230	2.000	2.200	22.000	35,000
2021-12-22	2.190	2.190	2.190	2.190	21.900	22,500
2021-12-21	2.180	2.380	2.180	2.180	21.800	10,000
2021-12-20	2.380	2.380	2.380	2.380	23.800	0
2021-12-17	2.450	2.450	2.280	2.380	23.800	112,500
2021-12-16	2.160	2.400	2.160	2.380	23.800	175,000
2021-12-15	2.140	2.140	2.140	2.140	21.400	0
2021-12-14	2.160	2.160	2.150	2.150	21.500	10,000
2021-12-13	2.180	2.180	2.180	2.180	21.800	0
2021-12-10	2.100	2.180	2.040	2.180	21.800	67,500
2021-12-09	2.100	2.100	2.100	2.100	21.000	15,000
2021-12-08	2.100	2.100	2.090	2.090	20.900	7,500
2021-12-07	2.000	2.100	2.000	2.100	21.000	5,000
2021-12-06	2.000	2.100	1.800	2.100	21.000	67,500
2021-12-03	2.220	2.220	2.060	2.110	21.100	90,000

← NewerPage 20 of 21 · 1,229 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.