Wasion Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.700 | 8.700 | 8.600 | 8.640 | 8.477 | 662,000 |
| 2025-08-04 | 8.500 | 8.660 | 8.350 | 8.660 | 8.497 | 845,584 |
| 2025-08-01 | 8.590 | 8.900 | 8.410 | 8.460 | 8.300 | 1,792,000 |
| 2025-07-31 | 8.490 | 8.550 | 8.400 | 8.520 | 8.359 | 2,630,000 |
| 2025-07-30 | 9.010 | 9.010 | 8.440 | 8.490 | 8.330 | 2,014,000 |
| 2025-07-29 | 9.040 | 9.120 | 8.860 | 9.080 | 8.909 | 1,118,629 |
| 2025-07-28 | 9.250 | 9.250 | 8.900 | 9.040 | 8.869 | 1,036,000 |
| 2025-07-25 | 9.240 | 9.470 | 9.220 | 9.360 | 9.183 | 761,168 |
| 2025-07-24 | 9.230 | 9.300 | 9.190 | 9.280 | 9.105 | 886,632 |
| 2025-07-23 | 9.420 | 9.420 | 9.110 | 9.300 | 9.124 | 1,156,752 |
| 2025-07-22 | 9.500 | 9.510 | 9.390 | 9.490 | 9.311 | 590,000 |
| 2025-07-21 | 9.400 | 9.540 | 9.250 | 9.490 | 9.311 | 946,000 |
| 2025-07-18 | 9.430 | 9.600 | 9.230 | 9.400 | 9.223 | 1,885,920 |
| 2025-07-17 | 9.650 | 9.650 | 9.360 | 9.510 | 9.330 | 1,145,088 |
| 2025-07-16 | 9.230 | 9.630 | 9.230 | 9.560 | 9.380 | 3,311,556 |
| 2025-07-15 | 8.780 | 9.230 | 8.780 | 9.230 | 9.056 | 3,317,500 |
| 2025-07-14 | 8.540 | 8.780 | 8.510 | 8.780 | 8.614 | 1,844,000 |
| 2025-07-11 | 8.600 | 8.630 | 8.430 | 8.470 | 8.310 | 2,136,706 |
| 2025-07-10 | 8.700 | 8.700 | 8.430 | 8.500 | 8.340 | 1,828,336 |
| 2025-07-09 | 8.650 | 8.700 | 8.480 | 8.550 | 8.389 | 1,689,464 |
| 2025-07-08 | 8.720 | 8.800 | 8.660 | 8.760 | 8.595 | 942,719 |
| 2025-07-07 | 8.630 | 8.680 | 8.530 | 8.670 | 8.506 | 1,708,000 |
| 2025-07-04 | 8.530 | 8.750 | 8.460 | 8.700 | 8.536 | 1,306,000 |
| 2025-07-03 | 8.420 | 8.850 | 8.350 | 8.650 | 8.487 | 5,245,168 |
| 2025-07-02 | 8.310 | 8.520 | 8.240 | 8.390 | 8.232 | 2,908,336 |
| 2025-06-30 | 8.260 | 8.450 | 8.250 | 8.340 | 8.183 | 2,088,000 |
| 2025-06-27 | 7.900 | 8.330 | 7.900 | 8.260 | 8.104 | 4,096,000 |
| 2025-06-26 | 7.800 | 7.890 | 7.750 | 7.880 | 7.731 | 1,360,157 |
| 2025-06-25 | 7.600 | 7.790 | 7.520 | 7.790 | 7.643 | 1,692,000 |
| 2025-06-24 | 7.500 | 7.600 | 7.370 | 7.600 | 7.457 | 1,958,000 |
| 2025-06-23 | 7.220 | 7.490 | 7.220 | 7.490 | 7.349 | 1,592,528 |
| 2025-06-20 | 7.320 | 7.440 | 7.250 | 7.340 | 7.201 | 1,292,000 |
| 2025-06-19 | 7.650 | 7.650 | 7.300 | 7.330 | 7.192 | 1,058,000 |
| 2025-06-18 | 7.550 | 7.750 | 7.490 | 7.690 | 7.545 | 1,496,000 |
| 2025-06-17 | 7.450 | 7.630 | 7.450 | 7.550 | 7.407 | 1,526,208 |
| 2025-06-16 | 7.520 | 7.520 | 7.400 | 7.450 | 7.309 | 574,000 |
| 2025-06-13 | 7.490 | 7.490 | 7.300 | 7.490 | 7.349 | 901,823 |
| 2025-06-12 | 7.540 | 7.640 | 7.460 | 7.560 | 7.417 | 905,552 |
| 2025-06-11 | 7.360 | 7.640 | 7.360 | 7.430 | 7.290 | 3,469,535 |
| 2025-06-10 | 7.390 | 7.460 | 7.310 | 7.360 | 7.221 | 1,911,645 |
| 2025-06-09 | 7.560 | 7.560 | 7.380 | 7.380 | 7.241 | 1,026,000 |
| 2025-06-06 | 7.590 | 7.590 | 7.360 | 7.380 | 7.241 | 675,459 |
| 2025-06-05 | 7.200 | 7.580 | 7.150 | 7.580 | 7.437 | 2,185,060 |
| 2025-06-04 | 7.160 | 7.300 | 7.100 | 7.200 | 7.064 | 2,362,000 |
| 2025-06-03 | 7.160 | 7.230 | 7.120 | 7.160 | 7.025 | 733,453 |
| 2025-06-02 | 7.230 | 7.400 | 7.010 | 7.160 | 7.025 | 730,438 |
| 2025-05-30 | 7.260 | 7.380 | 7.170 | 7.230 | 7.094 | 2,068,000 |
| 2025-05-29 | 7.370 | 7.470 | 7.160 | 7.300 | 7.162 | 2,317,706 |
| 2025-05-28 | 7.590 | 7.630 | 7.380 | 7.380 | 7.241 | 1,172,000 |
| 2025-05-27 | 7.600 | 7.660 | 7.400 | 7.510 | 7.368 | 2,587,070 |
| 2025-05-26 | 7.690 | 7.820 | 7.600 | 7.600 | 7.457 | 1,594,000 |
| 2025-05-23 | 7.640 | 7.750 | 7.540 | 7.690 | 7.545 | 1,182,000 |
| 2025-05-22 | 7.740 | 7.860 | 7.550 | 7.610 | 7.466 | 860,000 |
| 2025-05-21 | 7.800 | 7.810 | 7.640 | 7.740 | 7.594 | 1,745,070 |
| 2025-05-20 | 7.880 | 7.940 | 7.780 | 7.820 | 7.672 | 1,645,535 |
| 2025-05-19 | 8.120 | 8.300 | 8.120 | 8.250 | 7.721 | 840,000 |
| 2025-05-16 | 8.190 | 8.340 | 8.110 | 8.260 | 7.731 | 1,442,000 |
| 2025-05-15 | 8.340 | 8.460 | 8.220 | 8.280 | 7.750 | 1,070,605 |
| 2025-05-14 | 8.490 | 8.520 | 8.360 | 8.490 | 7.946 | 657,200 |
| 2025-05-13 | 8.500 | 8.510 | 8.190 | 8.500 | 7.955 | 945,981 |
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.