Wasion Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.250	3.250	3.190	3.230	2.911	386,000
2023-05-22	3.170	3.270	3.170	3.250	2.929	704,336
2023-05-19	3.150	3.270	3.140	3.180	2.866	1,046,000
2023-05-18	3.320	3.350	3.150	3.210	2.893	1,958,000
2023-05-17	3.620	3.630	3.570	3.590	3.028	418,000
2023-05-16	3.550	3.650	3.540	3.640	3.070	1,494,000
2023-05-15	3.650	3.660	3.470	3.530	2.977	2,070,000
2023-05-12	3.710	3.750	3.610	3.670	3.095	1,756,000
2023-05-11	3.720	3.720	3.580	3.650	3.078	826,000
2023-05-10	3.630	3.690	3.610	3.680	3.104	1,928,000
2023-05-09	3.590	3.650	3.560	3.630	3.062	1,182,000
2023-05-08	3.540	3.720	3.530	3.580	3.019	3,606,294
2023-05-05	3.470	3.550	3.420	3.530	2.977	2,666,000
2023-05-04	3.480	3.520	3.460	3.500	2.952	726,000
2023-05-03	3.510	3.520	3.420	3.520	2.969	608,000
2023-05-02	3.530	3.600	3.480	3.530	2.977	1,040,000
2023-04-28	3.460	3.490	3.430	3.490	2.943	930,000
2023-04-27	3.540	3.540	3.430	3.430	2.893	758,000
2023-04-26	3.360	3.570	3.360	3.530	2.977	3,138,000
2023-04-25	3.600	3.600	3.330	3.380	2.851	1,184,000
2023-04-24	3.480	3.600	3.480	3.570	3.011	1,068,000
2023-04-21	3.600	3.610	3.480	3.510	2.960	2,028,000
2023-04-20	3.520	3.610	3.500	3.570	3.011	2,260,000
2023-04-19	3.570	3.620	3.480	3.550	2.994	2,744,000
2023-04-18	3.480	3.620	3.450	3.510	2.960	3,501,002
2023-04-17	3.410	3.460	3.330	3.460	2.918	1,148,000
2023-04-14	3.430	3.430	3.330	3.390	2.859	1,084,000
2023-04-13	3.460	3.460	3.350	3.390	2.859	1,134,000
2023-04-12	3.300	3.490	3.300	3.460	2.918	2,384,318
2023-04-11	3.340	3.370	3.290	3.340	2.817	1,106,000
2023-04-06	3.320	3.420	3.280	3.350	2.825	2,228,000
2023-04-04	3.430	3.430	3.280	3.330	2.809	904,600
2023-04-03	3.430	3.450	3.350	3.380	2.851	2,498,000
2023-03-31	3.280	3.430	3.220	3.420	2.884	4,208,000
2023-03-30	3.180	3.260	3.110	3.250	2.741	2,718,000
2023-03-29	3.130	3.220	3.070	3.210	2.707	1,896,000
2023-03-28	3.130	3.160	3.020	3.130	2.640	2,078,000
2023-03-27	3.280	3.280	3.080	3.100	2.615	2,962,000
2023-03-24	3.030	3.250	3.000	3.250	2.741	3,672,000
2023-03-23	3.020	3.030	2.960	3.030	2.556	1,804,000
2023-03-22	2.980	3.000	2.950	3.000	2.530	818,000
2023-03-21	2.980	2.980	2.930	2.960	2.496	334,000
2023-03-20	3.000	3.000	2.920	2.950	2.488	430,000
2023-03-17	2.980	3.010	2.940	2.990	2.522	758,000
2023-03-16	2.950	2.950	2.930	2.950	2.488	666,003
2023-03-15	2.980	2.980	2.930	2.950	2.488	232,000
2023-03-14	2.950	2.950	2.920	2.950	2.488	1,207,997
2023-03-13	2.930	2.930	2.840	2.930	2.471	1,240,000
2023-03-10	2.920	2.960	2.860	2.920	2.463	2,536,003
2023-03-09	2.900	2.960	2.870	2.920	2.463	854,003
2023-03-08	2.950	2.950	2.880	2.920	2.463	802,000
2023-03-07	2.960	2.970	2.910	2.950	2.488	451,997
2023-03-06	2.850	2.970	2.850	2.940	2.480	1,352,000
2023-03-03	2.830	2.870	2.820	2.840	2.395	1,534,000
2023-03-02	2.880	2.900	2.780	2.870	2.421	1,193,997
2023-03-01	2.790	2.940	2.790	2.880	2.429	1,470,000
2023-02-28	2.900	2.900	2.710	2.780	2.345	2,230,987
2023-02-27	2.900	2.970	2.860	2.870	2.421	711,997
2023-02-24	2.930	2.950	2.880	2.900	2.446	1,372,000
2023-02-23	2.950	2.950	2.870	2.920	2.463	978,000

← NewerPage 15 of 21 · 1,234 trading daysOlder →

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.