Wasion Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6.680 | 6.750 | 6.570 | 6.600 | 6.177 | 1,241,000 |
| 2024-08-09 | 6.380 | 6.670 | 6.380 | 6.630 | 6.205 | 3,248,000 |
| 2024-08-08 | 6.180 | 6.390 | 6.110 | 6.280 | 5.878 | 2,230,000 |
| 2024-08-07 | 5.860 | 6.280 | 5.780 | 6.250 | 5.850 | 3,212,773 |
| 2024-08-06 | 5.800 | 5.920 | 5.770 | 5.830 | 5.457 | 950,000 |
| 2024-08-05 | 6.150 | 6.150 | 5.700 | 5.770 | 5.400 | 2,970,000 |
| 2024-08-02 | 6.250 | 6.390 | 6.250 | 6.300 | 5.896 | 752,000 |
| 2024-08-01 | 6.450 | 6.470 | 6.330 | 6.390 | 5.981 | 784,000 |
| 2024-07-31 | 6.170 | 6.450 | 6.170 | 6.350 | 5.943 | 2,070,000 |
| 2024-07-30 | 6.410 | 6.430 | 6.240 | 6.260 | 5.859 | 1,126,025 |
| 2024-07-29 | 6.070 | 6.440 | 6.070 | 6.410 | 5.999 | 2,378,000 |
| 2024-07-26 | 6.110 | 6.180 | 6.090 | 6.090 | 5.700 | 770,000 |
| 2024-07-25 | 6.250 | 6.250 | 6.030 | 6.120 | 5.728 | 2,400,000 |
| 2024-07-24 | 5.920 | 6.270 | 5.920 | 6.220 | 5.822 | 2,402,000 |
| 2024-07-23 | 6.030 | 6.050 | 5.860 | 5.880 | 5.503 | 988,000 |
| 2024-07-22 | 5.950 | 6.060 | 5.930 | 6.050 | 5.662 | 868,000 |
| 2024-07-19 | 5.920 | 6.060 | 5.840 | 5.950 | 5.569 | 7,038,000 |
| 2024-07-18 | 6.060 | 6.130 | 5.950 | 6.070 | 5.681 | 1,419,000 |
| 2024-07-17 | 6.320 | 6.320 | 5.880 | 6.060 | 5.672 | 3,868,773 |
| 2024-07-16 | 6.360 | 6.410 | 6.320 | 6.350 | 5.943 | 952,000 |
| 2024-07-15 | 6.390 | 6.520 | 6.380 | 6.450 | 6.037 | 2,688,773 |
| 2024-07-12 | 6.530 | 6.530 | 6.280 | 6.380 | 5.971 | 1,530,000 |
| 2024-07-11 | 6.400 | 6.590 | 6.310 | 6.530 | 6.112 | 2,926,319 |
| 2024-07-10 | 6.400 | 6.520 | 6.250 | 6.290 | 5.887 | 2,710,000 |
| 2024-07-09 | 6.450 | 6.450 | 6.210 | 6.370 | 5.962 | 2,398,773 |
| 2024-07-08 | 6.400 | 6.440 | 6.250 | 6.350 | 5.943 | 1,304,000 |
| 2024-07-05 | 6.390 | 6.500 | 6.190 | 6.420 | 6.009 | 2,751,546 |
| 2024-07-04 | 6.540 | 6.640 | 6.360 | 6.390 | 5.981 | 2,572,000 |
| 2024-07-03 | 6.760 | 6.760 | 6.520 | 6.570 | 6.149 | 1,766,000 |
| 2024-07-02 | 6.800 | 6.960 | 6.770 | 6.830 | 6.392 | 3,930,000 |
| 2024-06-28 | 6.300 | 6.870 | 6.300 | 6.840 | 6.402 | 5,306,000 |
| 2024-06-27 | 6.500 | 6.500 | 6.250 | 6.400 | 5.990 | 2,378,819 |
| 2024-06-26 | 6.550 | 6.690 | 6.430 | 6.550 | 6.130 | 2,042,000 |
| 2024-06-25 | 6.400 | 6.640 | 6.370 | 6.580 | 6.158 | 2,636,797 |
| 2024-06-24 | 6.500 | 6.750 | 6.380 | 6.450 | 6.037 | 2,048,000 |
| 2024-06-21 | 6.770 | 6.800 | 6.470 | 6.610 | 6.187 | 2,760,000 |
| 2024-06-20 | 6.870 | 6.870 | 6.650 | 6.730 | 6.299 | 2,066,000 |
| 2024-06-19 | 6.750 | 6.860 | 6.720 | 6.810 | 6.374 | 1,938,000 |
| 2024-06-18 | 6.880 | 6.950 | 6.680 | 6.770 | 6.336 | 1,700,439 |
| 2024-06-17 | 7.090 | 7.090 | 6.610 | 6.860 | 6.421 | 3,734,000 |
| 2024-06-14 | 7.180 | 7.240 | 7.020 | 7.050 | 6.598 | 1,682,450 |
| 2024-06-13 | 6.900 | 7.200 | 6.870 | 7.180 | 6.720 | 3,679,258 |
| 2024-06-12 | 6.660 | 6.940 | 6.640 | 6.860 | 6.421 | 3,249,628 |
| 2024-06-11 | 6.470 | 6.700 | 6.470 | 6.630 | 6.205 | 2,306,065 |
| 2024-06-07 | 6.700 | 6.720 | 6.390 | 6.520 | 6.102 | 4,954,890 |
| 2024-06-06 | 6.880 | 7.090 | 6.590 | 6.710 | 6.280 | 4,490,955 |
| 2024-06-05 | 7.300 | 7.300 | 6.880 | 6.920 | 6.477 | 2,160,813 |
| 2024-06-04 | 7.380 | 7.380 | 7.120 | 7.270 | 6.804 | 1,324,754 |
| 2024-06-03 | 7.420 | 7.430 | 7.180 | 7.220 | 6.757 | 989,220 |
| 2024-05-31 | 7.300 | 7.530 | 7.250 | 7.340 | 6.870 | 6,254,528 |
| 2024-05-30 | 7.150 | 7.380 | 7.110 | 7.210 | 6.748 | 1,333,508 |
| 2024-05-29 | 7.410 | 7.450 | 7.230 | 7.240 | 6.776 | 1,808,848 |
| 2024-05-28 | 7.340 | 7.590 | 7.340 | 7.420 | 6.945 | 1,873,986 |
| 2024-05-27 | 7.250 | 7.430 | 7.200 | 7.370 | 6.898 | 1,584,000 |
| 2024-05-24 | 7.000 | 7.300 | 6.870 | 7.200 | 6.739 | 2,658,000 |
| 2024-05-23 | 7.090 | 7.090 | 6.870 | 6.990 | 6.542 | 3,440,262 |
| 2024-05-22 | 7.190 | 7.210 | 7.080 | 7.090 | 6.636 | 1,219,431 |
| 2024-05-21 | 7.510 | 7.520 | 7.130 | 7.210 | 6.748 | 2,485,606 |
| 2024-05-20 | 7.390 | 7.570 | 7.300 | 7.490 | 7.010 | 2,698,025 |
| 2024-05-17 | 7.760 | 7.760 | 7.510 | 7.530 | 6.786 | 2,860,262 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.4800 HKD |
| 2025-05-20 | 0.3800 HKD |
| 2024-05-20 | 0.2800 HKD |
| 2023-05-18 | 0.2300 HKD |
| 2022-06-07 | 0.2000 HKD |
| 2021-07-09 | 0.2000 HKD |
| 2021-06-17 | 0.2000 HKD |
| 2020-06-22 | 0.2000 HKD |
| 2019-09-16 | 0.0600 HKD |
| 2019-05-24 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.