Wasion Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.020 | 8.540 | 8.020 | 8.520 | 7.974 | 561,070 |
| 2025-05-09 | 8.570 | 8.570 | 8.180 | 8.260 | 7.731 | 570,000 |
| 2025-05-08 | 8.300 | 8.560 | 8.260 | 8.480 | 7.937 | 496,000 |
| 2025-05-07 | 8.480 | 8.480 | 8.300 | 8.350 | 7.815 | 578,000 |
| 2025-05-06 | 8.410 | 8.540 | 8.310 | 8.490 | 7.946 | 1,006,000 |
| 2025-05-02 | 8.200 | 8.410 | 8.000 | 8.410 | 7.871 | 956,000 |
| 2025-04-30 | 8.010 | 8.130 | 7.990 | 8.030 | 7.516 | 652,000 |
| 2025-04-29 | 8.010 | 8.200 | 8.000 | 8.140 | 7.618 | 745,000 |
| 2025-04-28 | 8.040 | 8.150 | 7.810 | 8.070 | 7.553 | 1,454,000 |
| 2025-04-25 | 7.940 | 8.020 | 7.780 | 7.870 | 7.366 | 572,000 |
| 2025-04-24 | 7.800 | 8.200 | 7.750 | 7.900 | 7.394 | 2,746,000 |
| 2025-04-23 | 7.690 | 7.790 | 7.610 | 7.750 | 7.253 | 696,000 |
| 2025-04-22 | 7.550 | 7.790 | 7.430 | 7.690 | 7.197 | 2,961,082 |
| 2025-04-17 | 7.400 | 7.450 | 7.270 | 7.440 | 6.963 | 1,051,180 |
| 2025-04-16 | 7.580 | 7.580 | 7.320 | 7.360 | 6.888 | 916,000 |
| 2025-04-15 | 7.700 | 7.740 | 7.510 | 7.550 | 7.066 | 1,488,000 |
| 2025-04-14 | 7.800 | 7.840 | 7.660 | 7.760 | 7.263 | 1,430,850 |
| 2025-04-11 | 7.550 | 7.660 | 7.480 | 7.650 | 7.160 | 1,486,000 |
| 2025-04-10 | 7.600 | 7.830 | 7.600 | 7.680 | 7.188 | 2,290,484 |
| 2025-04-09 | 7.300 | 7.440 | 7.000 | 7.400 | 6.926 | 1,940,000 |
| 2025-04-08 | 6.980 | 7.440 | 6.980 | 7.390 | 6.917 | 3,680,000 |
| 2025-04-07 | 7.600 | 7.600 | 6.950 | 7.040 | 6.589 | 4,890,958 |
| 2025-04-03 | 8.440 | 8.440 | 7.960 | 8.100 | 7.581 | 5,232,000 |
| 2025-04-02 | 8.160 | 8.670 | 8.100 | 8.540 | 7.993 | 3,734,000 |
| 2025-04-01 | 8.150 | 8.250 | 8.010 | 8.100 | 7.581 | 2,276,532 |
| 2025-03-31 | 7.680 | 8.290 | 7.680 | 8.180 | 7.656 | 11,317,432 |
| 2025-03-28 | 7.430 | 7.680 | 7.230 | 7.610 | 7.122 | 5,692,000 |
| 2025-03-27 | 7.160 | 7.450 | 7.080 | 7.320 | 6.851 | 3,944,000 |
| 2025-03-26 | 7.140 | 7.300 | 7.110 | 7.160 | 6.701 | 2,770,000 |
| 2025-03-25 | 7.400 | 7.740 | 7.050 | 7.140 | 6.683 | 4,464,240 |
| 2025-03-24 | 7.290 | 7.710 | 7.200 | 7.700 | 7.207 | 2,122,958 |
| 2025-03-21 | 7.550 | 7.550 | 7.110 | 7.140 | 6.683 | 2,478,000 |
| 2025-03-20 | 7.450 | 7.550 | 7.320 | 7.360 | 6.888 | 1,407,000 |
| 2025-03-19 | 7.620 | 7.770 | 7.330 | 7.430 | 6.954 | 1,023,260 |
| 2025-03-18 | 7.620 | 7.730 | 7.580 | 7.640 | 7.151 | 1,027,240 |
| 2025-03-17 | 7.750 | 7.750 | 7.480 | 7.570 | 7.085 | 1,422,000 |
| 2025-03-14 | 7.670 | 7.670 | 7.300 | 7.500 | 7.019 | 880,428 |
| 2025-03-13 | 7.580 | 7.600 | 7.210 | 7.300 | 6.832 | 2,409,330 |
| 2025-03-12 | 7.820 | 7.820 | 7.550 | 7.570 | 7.085 | 1,324,000 |
| 2025-03-11 | 7.900 | 7.900 | 7.620 | 7.750 | 7.253 | 1,744,000 |
| 2025-03-10 | 8.010 | 8.140 | 7.890 | 7.990 | 7.478 | 1,938,000 |
| 2025-03-07 | 7.960 | 8.290 | 7.630 | 8.130 | 7.609 | 2,183,427 |
| 2025-03-06 | 7.730 | 8.080 | 7.730 | 7.960 | 7.450 | 2,576,000 |
| 2025-03-05 | 7.600 | 7.770 | 7.530 | 7.700 | 7.207 | 1,581,105 |
| 2025-03-04 | 7.580 | 7.660 | 7.350 | 7.560 | 7.076 | 2,222,043 |
| 2025-03-03 | 7.420 | 7.600 | 7.320 | 7.580 | 7.094 | 2,598,000 |
| 2025-02-28 | 8.080 | 8.080 | 7.320 | 7.380 | 6.907 | 4,141,240 |
| 2025-02-27 | 8.100 | 8.180 | 7.920 | 8.040 | 7.525 | 3,826,000 |
| 2025-02-26 | 8.000 | 8.160 | 7.890 | 8.100 | 7.581 | 5,310,000 |
| 2025-02-25 | 8.710 | 8.750 | 7.720 | 8.000 | 7.487 | 10,109,178 |
| 2025-02-24 | 8.810 | 8.970 | 8.660 | 8.900 | 8.330 | 7,267,749 |
| 2025-02-21 | 8.480 | 9.070 | 8.410 | 9.020 | 8.442 | 5,639,620 |
| 2025-02-20 | 8.410 | 8.420 | 8.250 | 8.400 | 7.862 | 2,041,000 |
| 2025-02-19 | 8.040 | 8.470 | 8.040 | 8.460 | 7.918 | 1,892,860 |
| 2025-02-18 | 8.080 | 8.200 | 8.010 | 8.150 | 7.628 | 2,422,000 |
| 2025-02-17 | 8.280 | 8.280 | 8.010 | 8.100 | 7.581 | 3,126,000 |
| 2025-02-14 | 7.870 | 8.270 | 7.870 | 8.140 | 7.618 | 3,204,000 |
| 2025-02-13 | 7.970 | 8.040 | 7.780 | 7.870 | 7.366 | 2,284,100 |
| 2025-02-12 | 7.800 | 8.100 | 7.760 | 7.970 | 7.459 | 1,309,349 |
| 2025-02-11 | 7.950 | 8.000 | 7.760 | 7.800 | 7.300 | 1,832,000 |
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.