Wasion Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.590	2.630	2.580	2.590	2.027	415,277
2022-05-31	2.530	2.650	2.530	2.610	2.043	746,000
2022-05-30	2.520	2.560	2.500	2.550	1.996	280,000
2022-05-27	2.530	2.530	2.500	2.520	1.972	256,000
2022-05-26	2.540	2.560	2.500	2.500	1.957	260,000
2022-05-25	2.540	2.550	2.490	2.540	1.988	350,000
2022-05-24	2.550	2.570	2.480	2.540	1.988	296,000
2022-05-23	2.540	2.610	2.500	2.610	2.043	352,000
2022-05-20	2.450	2.550	2.450	2.550	1.996	496,000
2022-05-19	2.460	2.500	2.450	2.480	1.941	80,000
2022-05-18	2.450	2.500	2.450	2.470	1.933	598,000
2022-05-17	2.440	2.520	2.430	2.500	1.957	412,000
2022-05-16	2.480	2.540	2.430	2.450	1.918	456,000
2022-05-13	2.390	2.470	2.390	2.420	1.894	326,000
2022-05-12	2.460	2.460	2.380	2.380	1.863	1,612,000
2022-05-11	2.490	2.520	2.450	2.470	1.933	358,000
2022-05-10	2.430	2.500	2.400	2.490	1.949	750,201
2022-05-06	2.490	2.520	2.470	2.490	1.949	947,036
2022-05-05	2.580	2.580	2.510	2.560	2.004	320,000
2022-05-04	2.550	2.580	2.490	2.520	1.972	422,000
2022-05-03	2.560	2.600	2.530	2.550	1.996	410,000
2022-04-29	2.580	2.650	2.530	2.590	2.027	972,000
2022-04-28	2.560	2.600	2.530	2.600	2.035	208,000
2022-04-27	2.480	2.630	2.470	2.560	2.004	1,226,009
2022-04-26	2.490	2.540	2.440	2.470	1.933	317,996
2022-04-25	2.550	2.590	2.470	2.470	1.933	1,914,000
2022-04-22	2.590	2.660	2.570	2.610	2.043	527,997
2022-04-21	2.650	2.690	2.600	2.640	2.066	313,994
2022-04-20	2.600	2.720	2.600	2.650	2.074	613,994
2022-04-19	2.700	2.700	2.580	2.650	2.074	558,000
2022-04-14	2.660	2.710	2.630	2.630	2.059	388,000
2022-04-13	2.620	2.680	2.620	2.640	2.066	252,000
2022-04-12	2.720	2.750	2.610	2.680	2.098	1,272,000
2022-04-11	2.690	2.760	2.610	2.720	2.129	1,028,000
2022-04-08	2.700	2.710	2.650	2.670	2.090	422,182
2022-04-07	2.760	2.770	2.680	2.730	2.137	1,020,000
2022-04-06	2.840	2.840	2.770	2.790	2.184	798,000
2022-04-04	2.800	2.850	2.800	2.840	2.223	364,000
2022-04-01	2.820	2.820	2.740	2.800	2.192	1,587,000
2022-03-31	2.880	2.910	2.770	2.820	2.207	1,081,000
2022-03-30	2.860	2.930	2.860	2.920	2.286	902,000
2022-03-29	2.850	2.900	2.830	2.860	2.239	1,082,000
2022-03-28	2.760	2.840	2.720	2.840	2.223	476,000
2022-03-25	2.900	2.900	2.780	2.810	2.199	782,000
2022-03-24	2.840	2.910	2.800	2.900	2.270	862,000
2022-03-23	2.910	2.970	2.840	2.880	2.254	606,000
2022-03-22	2.900	2.920	2.850	2.910	2.278	508,000
2022-03-21	2.610	2.930	2.610	2.900	2.270	1,460,000
2022-03-18	2.620	2.770	2.620	2.650	2.074	968,000
2022-03-17	2.620	2.700	2.580	2.700	2.113	1,574,000
2022-03-16	2.400	2.550	2.320	2.500	1.957	1,646,000
2022-03-15	2.520	2.540	2.250	2.350	1.839	6,988,000
2022-03-14	2.700	2.730	2.540	2.570	2.012	4,232,000
2022-03-11	2.780	2.800	2.700	2.770	2.168	1,026,000
2022-03-10	2.870	2.870	2.780	2.870	2.246	840,000
2022-03-09	2.860	2.910	2.680	2.770	2.168	1,038,000
2022-03-08	2.860	2.910	2.800	2.860	2.239	1,062,000
2022-03-07	2.970	3.000	2.830	2.920	2.286	2,096,000
2022-03-04	3.060	3.120	3.000	3.010	2.356	1,588,000
2022-03-03	3.010	3.070	3.010	3.060	2.395	735,112

← NewerPage 19 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.