Wasion Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.670 | 7.740 | 7.460 | 7.740 | 6.975 | 5,030,022 |
| 2024-05-14 | 7.400 | 7.770 | 7.400 | 7.720 | 6.957 | 5,115,414 |
| 2024-05-13 | 6.780 | 7.580 | 6.780 | 7.450 | 6.713 | 9,216,929 |
| 2024-05-10 | 6.560 | 6.890 | 6.560 | 6.780 | 6.110 | 3,395,276 |
| 2024-05-09 | 6.600 | 6.740 | 6.470 | 6.740 | 6.074 | 3,358,754 |
| 2024-05-08 | 6.800 | 6.800 | 6.480 | 6.550 | 5.902 | 788,000 |
| 2024-05-07 | 6.650 | 6.850 | 6.650 | 6.760 | 6.092 | 1,804,392 |
| 2024-05-06 | 6.640 | 6.700 | 6.490 | 6.650 | 5.993 | 2,012,000 |
| 2024-05-03 | 6.380 | 6.720 | 6.380 | 6.600 | 5.947 | 3,237,508 |
| 2024-05-02 | 6.450 | 6.460 | 6.210 | 6.340 | 5.713 | 1,838,754 |
| 2024-04-30 | 6.350 | 6.550 | 6.330 | 6.420 | 5.785 | 1,857,252 |
| 2024-04-29 | 6.490 | 6.570 | 6.200 | 6.310 | 5.686 | 2,390,000 |
| 2024-04-26 | 6.260 | 6.600 | 6.260 | 6.500 | 5.857 | 2,952,000 |
| 2024-04-25 | 6.250 | 6.250 | 6.120 | 6.230 | 5.614 | 1,442,000 |
| 2024-04-24 | 6.280 | 6.390 | 6.180 | 6.240 | 5.623 | 1,244,754 |
| 2024-04-23 | 6.300 | 6.330 | 6.150 | 6.250 | 5.632 | 2,033,169 |
| 2024-04-22 | 6.380 | 6.380 | 6.170 | 6.300 | 5.677 | 1,523,638 |
| 2024-04-19 | 6.320 | 6.400 | 6.210 | 6.340 | 5.713 | 2,622,000 |
| 2024-04-18 | 6.410 | 6.500 | 6.250 | 6.400 | 5.767 | 2,752,000 |
| 2024-04-17 | 6.120 | 6.550 | 6.120 | 6.490 | 5.848 | 6,084,754 |
| 2024-04-16 | 6.150 | 6.160 | 6.030 | 6.100 | 5.497 | 2,477,420 |
| 2024-04-15 | 6.210 | 6.240 | 6.060 | 6.150 | 5.542 | 1,930,000 |
| 2024-04-12 | 6.260 | 6.360 | 6.170 | 6.190 | 5.578 | 3,185,668 |
| 2024-04-11 | 5.920 | 6.300 | 5.900 | 6.240 | 5.623 | 4,314,000 |
| 2024-04-10 | 6.010 | 6.150 | 5.830 | 5.920 | 5.335 | 3,150,000 |
| 2024-04-09 | 6.150 | 6.190 | 6.000 | 6.030 | 5.434 | 2,992,754 |
| 2024-04-08 | 5.880 | 6.190 | 5.770 | 6.150 | 5.542 | 4,652,000 |
| 2024-04-05 | 5.850 | 5.850 | 5.610 | 5.680 | 5.118 | 1,786,754 |
| 2024-04-03 | 5.880 | 5.920 | 5.710 | 5.790 | 5.218 | 4,336,000 |
| 2024-04-02 | 5.900 | 5.940 | 5.600 | 5.910 | 5.326 | 2,646,000 |
| 2024-03-28 | 5.660 | 5.720 | 5.460 | 5.660 | 5.100 | 5,587,828 |
| 2024-03-27 | 5.700 | 5.830 | 5.590 | 5.790 | 5.218 | 8,056,000 |
| 2024-03-26 | 5.800 | 5.860 | 5.570 | 5.630 | 5.073 | 4,066,000 |
| 2024-03-25 | 5.860 | 5.910 | 5.790 | 5.840 | 5.263 | 2,212,000 |
| 2024-03-22 | 5.930 | 6.050 | 5.820 | 5.880 | 5.299 | 2,895,770 |
| 2024-03-21 | 6.060 | 6.110 | 5.850 | 5.970 | 5.380 | 3,680,000 |
| 2024-03-20 | 5.760 | 6.140 | 5.630 | 5.990 | 5.398 | 6,154,754 |
| 2024-03-19 | 5.410 | 5.770 | 5.330 | 5.750 | 5.182 | 5,241,755 |
| 2024-03-18 | 5.390 | 5.500 | 5.270 | 5.410 | 4.875 | 7,830,000 |
| 2024-03-15 | 5.400 | 5.550 | 5.170 | 5.400 | 4.866 | 10,330,000 |
| 2024-03-14 | 5.500 | 5.500 | 5.310 | 5.420 | 4.884 | 3,218,400 |
| 2024-03-13 | 5.420 | 5.590 | 5.380 | 5.470 | 4.929 | 3,178,000 |
| 2024-03-12 | 5.750 | 5.750 | 5.340 | 5.390 | 4.857 | 5,257,000 |
| 2024-03-11 | 5.500 | 5.750 | 5.500 | 5.600 | 5.046 | 3,548,000 |
| 2024-03-08 | 5.420 | 5.550 | 5.420 | 5.450 | 4.911 | 2,458,000 |
| 2024-03-07 | 5.400 | 5.650 | 5.400 | 5.440 | 4.902 | 7,387,000 |
| 2024-03-06 | 5.180 | 5.430 | 5.150 | 5.350 | 4.821 | 4,907,000 |
| 2024-03-05 | 5.070 | 5.200 | 5.060 | 5.170 | 4.659 | 2,654,000 |
| 2024-03-04 | 5.200 | 5.250 | 4.980 | 5.090 | 4.587 | 4,100,000 |
| 2024-03-01 | 4.930 | 5.200 | 4.920 | 5.080 | 4.578 | 4,636,000 |
| 2024-02-29 | 4.870 | 4.950 | 4.630 | 4.910 | 4.425 | 7,038,000 |
| 2024-02-28 | 4.780 | 4.790 | 4.650 | 4.710 | 4.244 | 1,442,000 |
| 2024-02-27 | 4.720 | 4.840 | 4.690 | 4.780 | 4.307 | 3,922,000 |
| 2024-02-26 | 4.680 | 4.870 | 4.650 | 4.710 | 4.244 | 5,958,000 |
| 2024-02-23 | 4.610 | 4.680 | 4.450 | 4.600 | 4.145 | 1,526,500 |
| 2024-02-22 | 4.390 | 4.590 | 4.330 | 4.590 | 4.136 | 1,566,000 |
| 2024-02-21 | 4.230 | 4.440 | 4.230 | 4.390 | 3.956 | 2,602,000 |
| 2024-02-20 | 4.180 | 4.290 | 4.090 | 4.250 | 3.830 | 1,199,669 |
| 2024-02-19 | 4.230 | 4.230 | 4.100 | 4.150 | 3.740 | 502,000 |
| 2024-02-16 | 4.120 | 4.270 | 4.090 | 4.270 | 3.848 | 2,116,000 |
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.