Wasion Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.080 | 4.100 | 3.980 | 4.070 | 3.668 | 1,282,000 |
| 2024-02-14 | 4.250 | 4.250 | 4.030 | 4.030 | 3.632 | 473,998 |
| 2024-02-09 | 4.200 | 4.250 | 4.170 | 4.250 | 3.830 | 159,190 |
| 2024-02-08 | 4.200 | 4.250 | 4.130 | 4.200 | 3.785 | 1,192,000 |
| 2024-02-07 | 4.110 | 4.300 | 4.070 | 4.150 | 3.740 | 1,112,000 |
| 2024-02-06 | 3.920 | 4.250 | 3.910 | 4.200 | 3.785 | 2,034,000 |
| 2024-02-05 | 4.190 | 4.200 | 3.860 | 3.970 | 3.578 | 3,706,000 |
| 2024-02-02 | 4.320 | 4.390 | 4.150 | 4.180 | 3.767 | 1,738,000 |
| 2024-02-01 | 4.220 | 4.340 | 4.200 | 4.320 | 3.893 | 1,544,000 |
| 2024-01-31 | 4.200 | 4.270 | 4.050 | 4.230 | 3.812 | 2,690,000 |
| 2024-01-30 | 4.100 | 4.350 | 4.100 | 4.200 | 3.785 | 3,875,000 |
| 2024-01-29 | 4.150 | 4.230 | 4.120 | 4.180 | 3.767 | 1,194,000 |
| 2024-01-26 | 4.040 | 4.300 | 3.890 | 4.110 | 3.704 | 6,322,000 |
| 2024-01-25 | 3.960 | 4.020 | 3.920 | 4.020 | 3.623 | 970,000 |
| 2024-01-24 | 3.880 | 4.010 | 3.810 | 3.960 | 3.569 | 2,632,000 |
| 2024-01-23 | 3.740 | 3.870 | 3.710 | 3.820 | 3.442 | 2,568,000 |
| 2024-01-22 | 3.830 | 3.850 | 3.680 | 3.740 | 3.370 | 2,062,000 |
| 2024-01-19 | 3.770 | 3.860 | 3.760 | 3.800 | 3.424 | 2,160,000 |
| 2024-01-18 | 3.820 | 3.920 | 3.730 | 3.780 | 3.406 | 3,882,000 |
| 2024-01-17 | 3.920 | 3.940 | 3.830 | 3.860 | 3.478 | 2,258,000 |
| 2024-01-16 | 3.920 | 4.140 | 3.920 | 3.960 | 3.569 | 3,244,000 |
| 2024-01-15 | 3.850 | 3.970 | 3.810 | 3.920 | 3.532 | 1,098,000 |
| 2024-01-12 | 3.920 | 3.920 | 3.780 | 3.850 | 3.469 | 942,000 |
| 2024-01-11 | 3.780 | 3.920 | 3.750 | 3.900 | 3.514 | 1,758,000 |
| 2024-01-10 | 3.870 | 3.870 | 3.700 | 3.780 | 3.406 | 1,712,000 |
| 2024-01-09 | 4.000 | 4.040 | 3.850 | 3.890 | 3.505 | 1,216,000 |
| 2024-01-08 | 3.910 | 4.090 | 3.910 | 4.050 | 3.650 | 2,580,000 |
| 2024-01-05 | 3.970 | 4.050 | 3.890 | 3.970 | 3.578 | 1,442,000 |
| 2024-01-04 | 3.850 | 4.030 | 3.850 | 3.970 | 3.578 | 1,242,000 |
| 2024-01-03 | 3.850 | 3.930 | 3.850 | 3.920 | 3.532 | 586,000 |
| 2024-01-02 | 3.910 | 3.940 | 3.850 | 3.880 | 3.496 | 556,000 |
| 2023-12-29 | 3.780 | 3.980 | 3.780 | 3.920 | 3.532 | 1,926,000 |
| 2023-12-28 | 3.730 | 3.850 | 3.710 | 3.840 | 3.460 | 1,666,000 |
| 2023-12-27 | 3.550 | 3.850 | 3.530 | 3.750 | 3.379 | 2,236,000 |
| 2023-12-22 | 3.600 | 3.640 | 3.520 | 3.580 | 3.226 | 804,000 |
| 2023-12-21 | 3.700 | 3.700 | 3.580 | 3.620 | 3.262 | 1,556,000 |
| 2023-12-20 | 3.560 | 3.730 | 3.550 | 3.730 | 3.361 | 1,058,000 |
| 2023-12-19 | 3.500 | 3.660 | 3.500 | 3.580 | 3.226 | 928,000 |
| 2023-12-18 | 3.540 | 3.590 | 3.440 | 3.530 | 3.181 | 1,082,000 |
| 2023-12-15 | 3.520 | 3.580 | 3.470 | 3.520 | 3.172 | 962,000 |
| 2023-12-14 | 3.570 | 3.570 | 3.480 | 3.540 | 3.190 | 1,310,000 |
| 2023-12-13 | 3.690 | 3.700 | 3.470 | 3.580 | 3.226 | 2,620,000 |
| 2023-12-12 | 3.270 | 3.740 | 3.230 | 3.670 | 3.307 | 5,672,000 |
| 2023-12-11 | 3.270 | 3.280 | 3.160 | 3.220 | 2.902 | 936,000 |
| 2023-12-08 | 3.240 | 3.290 | 3.200 | 3.260 | 2.938 | 604,000 |
| 2023-12-07 | 3.320 | 3.320 | 3.220 | 3.220 | 2.902 | 2,042,000 |
| 2023-12-06 | 3.450 | 3.450 | 3.290 | 3.330 | 3.001 | 832,000 |
| 2023-12-05 | 3.560 | 3.600 | 3.230 | 3.390 | 3.055 | 2,758,000 |
| 2023-12-04 | 3.260 | 3.600 | 3.250 | 3.420 | 3.082 | 6,353,000 |
| 2023-12-01 | 3.140 | 3.350 | 3.140 | 3.250 | 2.929 | 2,834,900 |
| 2023-11-30 | 3.160 | 3.210 | 3.080 | 3.120 | 2.812 | 1,953,508 |
| 2023-11-29 | 3.220 | 3.350 | 3.150 | 3.180 | 2.866 | 2,322,000 |
| 2023-11-28 | 3.000 | 3.200 | 2.980 | 3.200 | 2.884 | 2,296,000 |
| 2023-11-27 | 2.900 | 2.990 | 2.820 | 2.980 | 2.685 | 2,531,000 |
| 2023-11-24 | 2.830 | 2.880 | 2.790 | 2.850 | 2.568 | 1,458,000 |
| 2023-11-23 | 2.780 | 2.820 | 2.710 | 2.810 | 2.532 | 646,000 |
| 2023-11-22 | 2.740 | 2.800 | 2.720 | 2.730 | 2.460 | 346,000 |
| 2023-11-21 | 2.760 | 2.810 | 2.750 | 2.750 | 2.478 | 1,054,000 |
| 2023-11-20 | 2.810 | 2.810 | 2.630 | 2.760 | 2.487 | 2,214,000 |
| 2023-11-17 | 2.820 | 2.850 | 2.750 | 2.830 | 2.550 | 1,282,000 |
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.