Wasion Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	17.780	17.880	17.190	17.810	17.810	3,614,956
2026-07-28	19.350	19.350	17.010	17.370	17.370	2,488,198
2026-07-27	18.700	19.560	18.600	19.380	19.380	2,226,000
2026-07-24	19.300	19.400	18.630	19.050	19.050	3,636,058
2026-07-23	18.490	19.900	18.480	19.630	19.630	3,022,479
2026-07-22	19.600	20.140	18.590	18.700	18.700	5,791,477
2026-07-21	17.900	19.680	17.560	19.330	19.330	5,580,897
2026-07-20	17.500	17.950	16.950	17.880	17.880	6,166,000
2026-07-17	18.350	18.350	16.870	17.340	17.340	6,610,482
2026-07-16	18.800	19.020	18.090	18.350	18.350	4,551,512
2026-07-15	18.800	19.260	18.060	18.930	18.930	3,264,000
2026-07-14	18.010	18.800	17.680	18.800	18.800	6,332,150
2026-07-13	19.320	19.570	18.460	18.500	18.500	4,074,958
2026-07-10	20.300	20.760	19.520	19.580	19.580	3,490,037
2026-07-09	20.220	20.400	19.370	20.060	20.060	3,420,100
2026-07-08	20.500	20.840	19.830	20.320	20.320	4,017,800
2026-07-07	21.480	22.500	20.500	20.680	20.680	5,773,300
2026-07-06	20.500	22.080	19.980	21.860	21.860	8,708,900
2026-07-03	19.280	20.100	19.170	19.720	19.720	3,352,000
2026-07-02	19.840	20.160	18.970	19.070	19.070	3,526,718
2026-06-30	19.550	19.980	19.050	19.840	19.840	5,810,855
2026-06-29	19.800	19.890	19.300	19.540	19.540	3,693,926
2026-06-26	20.040	20.280	19.350	20.100	20.100	3,806,926
2026-06-25	20.300	20.860	19.640	20.280	20.280	6,483,086
2026-06-24	22.480	22.480	19.970	20.860	20.860	8,515,727
2026-06-23	23.080	23.740	21.600	22.480	22.480	12,369,976
2026-06-22	21.600	23.180	20.820	22.560	22.560	12,320,000
2026-06-18	22.240	22.240	20.320	20.660	20.660	8,566,000
2026-06-17	22.760	23.620	21.160	21.580	21.580	7,816,105
2026-06-16	22.740	22.800	22.020	22.140	22.140	8,310,886
2026-06-15	20.500	22.260	20.320	22.180	22.180	11,038,430
2026-06-12	19.920	20.820	19.920	20.220	20.220	3,146,716
2026-06-11	19.500	19.940	18.800	19.880	19.880	7,396,880
2026-06-10	20.660	20.660	19.380	20.000	20.000	6,977,958
2026-06-09	20.320	21.180	20.260	21.060	21.060	4,484,610
2026-06-08	21.960	21.960	20.420	20.780	20.780	6,003,702
2026-06-05	23.100	23.100	21.880	21.920	21.920	5,546,844
2026-06-04	23.060	23.500	22.740	23.200	23.200	2,205,313
2026-06-03	23.360	23.720	22.500	22.800	22.800	3,585,063
2026-06-02	23.000	23.260	22.500	23.260	23.260	2,869,286
2026-06-01	22.200	23.880	21.880	22.900	22.900	9,630,052
2026-05-29	22.640	22.800	21.300	21.660	21.660	18,746,340
2026-05-28	23.000	23.340	22.000	22.640	22.640	7,234,033
2026-05-27	24.660	25.040	22.880	23.000	23.000	6,151,057
2026-05-26	23.720	25.120	23.380	24.660	24.660	5,059,455
2026-05-22	24.540	24.540	23.360	23.720	23.720	7,343,995
2026-05-21	25.400	26.200	23.900	24.100	24.100	4,362,247
2026-05-20	25.340	25.800	24.900	25.420	24.940	4,125,057
2026-05-19	25.540	25.580	24.780	25.340	24.862	5,116,187
2026-05-18	25.560	26.180	25.080	25.980	25.489	5,510,147
2026-05-15	27.500	27.980	25.400	25.760	25.274	6,677,918
2026-05-14	26.800	28.000	26.000	27.260	26.745	14,893,638
2026-05-13	24.560	26.420	23.420	26.420	25.921	13,157,518
2026-05-12	25.500	25.960	23.940	24.140	23.684	13,502,549
2026-05-11	25.900	26.700	24.680	25.500	25.019	7,744,594
2026-05-08	26.460	26.800	25.400	26.200	25.705	6,257,734
2026-05-07	26.800	27.200	25.540	26.460	25.960	12,599,548
2026-05-06	27.500	27.500	25.200	26.640	26.137	13,834,640
2026-05-05	27.700	27.700	26.200	27.140	26.628	4,001,547
2026-05-04	27.300	27.840	26.480	27.760	27.236	7,817,913

← NewerPage 2 of 21 · 1,229 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.