Wasion Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.000	3.050	2.990	3.010	2.356	966,648
2022-03-01	3.030	3.130	3.020	3.120	2.442	1,092,000
2022-02-28	2.990	3.050	2.940	3.020	2.364	682,000
2022-02-25	2.950	3.040	2.940	3.000	2.348	696,000
2022-02-24	3.120	3.130	2.910	2.920	2.286	2,258,000
2022-02-23	2.890	3.200	2.850	3.180	2.489	5,916,662
2022-02-22	2.990	3.000	2.800	2.870	2.246	3,836,000
2022-02-21	3.060	3.070	3.000	3.030	2.372	608,000
2022-02-18	2.990	3.100	2.980	3.080	2.411	1,088,000
2022-02-17	3.000	3.030	2.970	3.010	2.356	1,143,700
2022-02-16	3.030	3.070	2.990	3.000	2.348	1,788,000
2022-02-15	3.090	3.100	3.030	3.040	2.380	536,000
2022-02-14	3.080	3.100	3.020	3.090	2.419	1,512,000
2022-02-11	3.120	3.170	3.070	3.090	2.419	1,958,000
2022-02-10	3.120	3.160	3.100	3.160	2.473	868,157
2022-02-09	3.100	3.180	3.100	3.130	2.450	1,120,000
2022-02-08	3.120	3.210	3.080	3.100	2.426	1,436,000
2022-02-07	3.150	3.240	3.110	3.160	2.473	1,552,000
2022-02-04	3.160	3.190	3.100	3.160	2.473	444,000
2022-01-31	3.100	3.220	3.060	3.170	2.481	924,000
2022-01-28	3.080	3.120	3.000	3.020	2.364	2,910,000
2022-01-27	3.150	3.190	3.080	3.080	2.411	2,536,000
2022-01-26	3.190	3.270	3.160	3.200	2.505	1,816,000
2022-01-25	3.200	3.250	3.130	3.150	2.466	1,512,000
2022-01-24	3.400	3.450	3.200	3.250	2.544	3,092,000
2022-01-21	3.420	3.420	3.270	3.350	2.622	1,970,000
2022-01-20	3.490	3.560	3.410	3.430	2.685	2,672,000
2022-01-19	3.680	3.720	3.520	3.590	2.810	2,766,000
2022-01-18	3.340	3.660	3.300	3.580	2.802	5,658,000
2022-01-17	3.190	3.300	3.130	3.280	2.567	2,252,000
2022-01-14	3.230	3.230	3.120	3.160	2.473	2,454,981
2022-01-13	3.360	3.450	3.180	3.200	2.505	2,696,662
2022-01-12	3.260	3.440	3.240	3.310	2.591	3,670,000
2022-01-11	3.400	3.400	3.160	3.230	2.528	2,513,986
2022-01-10	3.400	3.400	3.200	3.330	2.606	1,506,000
2022-01-07	3.620	3.620	3.200	3.250	2.544	5,540,000
2022-01-06	3.600	3.610	3.380	3.590	2.810	3,236,300
2022-01-05	3.720	3.720	3.530	3.620	2.833	2,730,000
2022-01-04	3.780	3.920	3.680	3.720	2.912	7,450,000
2022-01-03	3.470	3.750	3.440	3.730	2.920	6,156,000
2021-12-31	3.430	3.470	3.360	3.430	2.685	1,562,000
2021-12-30	3.380	3.500	3.270	3.330	2.606	4,078,000
2021-12-29	3.400	3.400	3.250	3.310	2.591	2,266,000
2021-12-28	3.780	3.780	3.270	3.350	2.622	8,500,000
2021-12-24	3.970	3.970	3.700	3.780	2.959	2,902,000
2021-12-23	3.610	3.930	3.520	3.900	3.053	8,774,000
2021-12-22	3.510	3.730	3.430	3.590	2.810	4,772,662
2021-12-21	3.640	3.660	3.430	3.460	2.708	3,450,000
2021-12-20	3.470	3.730	3.380	3.560	2.787	5,870,000
2021-12-17	3.650	3.860	3.450	3.470	2.716	9,152,000
2021-12-16	3.510	4.030	3.210	3.640	2.849	29,163,674
2021-12-15	2.850	3.520	2.840	3.460	2.708	19,203,333
2021-12-14	2.830	2.930	2.800	2.870	2.246	1,419,999
2021-12-13	2.830	2.930	2.810	2.840	2.223	588,000
2021-12-10	2.890	2.920	2.830	2.830	2.215	952,000
2021-12-09	3.000	3.000	2.850	2.950	2.309	1,859,333
2021-12-08	2.850	2.980	2.810	2.950	2.309	2,454,000
2021-12-07	2.850	2.850	2.770	2.810	2.199	948,000
2021-12-06	2.910	2.910	2.790	2.820	2.207	2,184,000
2021-12-03	2.920	3.030	2.870	2.910	2.278	1,929,333

← NewerPage 20 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.