Wasion Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.050 | 8.100 | 7.780 | 8.040 | 7.525 | 2,412,202 |
| 2025-02-07 | 8.500 | 8.500 | 8.010 | 8.070 | 7.553 | 2,587,620 |
| 2025-02-06 | 8.280 | 8.640 | 8.280 | 8.500 | 7.955 | 2,613,000 |
| 2025-02-05 | 8.100 | 8.280 | 8.030 | 8.280 | 7.750 | 2,112,000 |
| 2025-02-04 | 7.900 | 8.280 | 7.860 | 8.230 | 7.703 | 3,547,213 |
| 2025-02-03 | 7.600 | 7.930 | 7.600 | 7.920 | 7.413 | 4,113,240 |
| 2025-01-28 | 7.520 | 7.690 | 7.520 | 7.670 | 7.179 | 193,620 |
| 2025-01-27 | 7.770 | 7.770 | 7.550 | 7.680 | 7.188 | 1,384,860 |
| 2025-01-24 | 7.740 | 7.770 | 7.600 | 7.700 | 7.207 | 1,238,810 |
| 2025-01-23 | 7.740 | 7.820 | 7.590 | 7.680 | 7.188 | 1,840,860 |
| 2025-01-22 | 7.750 | 7.850 | 7.690 | 7.740 | 7.244 | 2,054,860 |
| 2025-01-21 | 7.540 | 7.750 | 7.470 | 7.750 | 7.253 | 2,248,000 |
| 2025-01-20 | 7.300 | 7.650 | 7.270 | 7.540 | 7.057 | 3,334,940 |
| 2025-01-17 | 7.040 | 7.380 | 7.010 | 7.290 | 6.823 | 2,582,000 |
| 2025-01-16 | 6.950 | 7.080 | 6.950 | 7.080 | 6.626 | 1,998,000 |
| 2025-01-15 | 6.820 | 7.090 | 6.700 | 6.950 | 6.505 | 1,884,000 |
| 2025-01-14 | 6.500 | 6.820 | 6.500 | 6.800 | 6.364 | 2,695,020 |
| 2025-01-13 | 6.800 | 6.800 | 6.300 | 6.500 | 6.084 | 2,572,000 |
| 2025-01-10 | 6.890 | 6.990 | 6.800 | 6.800 | 6.364 | 948,000 |
| 2025-01-09 | 6.820 | 7.080 | 6.770 | 6.850 | 6.411 | 890,000 |
| 2025-01-08 | 7.040 | 7.040 | 6.760 | 6.870 | 6.430 | 1,370,000 |
| 2025-01-07 | 7.010 | 7.100 | 6.910 | 7.070 | 6.617 | 966,000 |
| 2025-01-06 | 7.080 | 7.230 | 6.990 | 6.990 | 6.542 | 773,157 |
| 2025-01-03 | 7.010 | 7.270 | 6.950 | 7.050 | 6.598 | 897,630 |
| 2025-01-02 | 7.130 | 7.290 | 6.930 | 7.010 | 6.561 | 812,000 |
| 2024-12-31 | 7.350 | 7.510 | 7.100 | 7.130 | 6.673 | 1,499,000 |
| 2024-12-30 | 7.280 | 7.570 | 7.280 | 7.350 | 6.879 | 1,888,000 |
| 2024-12-27 | 7.150 | 7.330 | 7.000 | 7.280 | 6.814 | 2,444,620 |
| 2024-12-24 | 7.030 | 7.150 | 7.030 | 7.140 | 6.683 | 474,000 |
| 2024-12-23 | 6.920 | 7.060 | 6.900 | 7.030 | 6.580 | 710,000 |
| 2024-12-20 | 6.850 | 6.940 | 6.770 | 6.870 | 6.430 | 2,002,857 |
| 2024-12-19 | 6.940 | 7.080 | 6.790 | 6.900 | 6.458 | 1,802,857 |
| 2024-12-18 | 6.690 | 7.150 | 6.690 | 7.140 | 6.683 | 2,506,000 |
| 2024-12-17 | 7.000 | 7.000 | 6.680 | 6.760 | 6.327 | 622,700 |
| 2024-12-16 | 6.950 | 7.020 | 6.810 | 6.860 | 6.421 | 842,857 |
| 2024-12-13 | 6.840 | 6.930 | 6.740 | 6.910 | 6.467 | 1,312,000 |
| 2024-12-12 | 6.530 | 6.800 | 6.530 | 6.760 | 6.327 | 1,910,000 |
| 2024-12-11 | 6.690 | 6.750 | 6.490 | 6.530 | 6.112 | 1,104,000 |
| 2024-12-10 | 6.930 | 7.040 | 6.690 | 6.690 | 6.261 | 1,544,857 |
| 2024-12-09 | 6.650 | 6.850 | 6.590 | 6.780 | 6.346 | 1,184,857 |
| 2024-12-06 | 6.790 | 6.860 | 6.700 | 6.700 | 6.271 | 368,571 |
| 2024-12-05 | 6.900 | 6.900 | 6.680 | 6.790 | 6.355 | 1,221,714 |
| 2024-12-04 | 6.700 | 6.930 | 6.590 | 6.850 | 6.411 | 1,317,039 |
| 2024-12-03 | 6.930 | 6.930 | 6.570 | 6.760 | 6.327 | 1,148,544 |
| 2024-12-02 | 6.950 | 6.950 | 6.670 | 6.800 | 6.364 | 684,016 |
| 2024-11-29 | 6.750 | 6.910 | 6.750 | 6.810 | 6.374 | 765,714 |
| 2024-11-28 | 6.740 | 6.740 | 6.500 | 6.740 | 6.308 | 786,000 |
| 2024-11-27 | 6.440 | 6.740 | 6.340 | 6.740 | 6.308 | 4,162,000 |
| 2024-11-26 | 6.620 | 6.830 | 6.480 | 6.510 | 6.093 | 1,310,000 |
| 2024-11-25 | 6.810 | 6.870 | 6.720 | 6.790 | 6.355 | 2,748,857 |
| 2024-11-22 | 6.980 | 7.050 | 6.770 | 6.880 | 6.439 | 2,403,714 |
| 2024-11-21 | 6.600 | 7.060 | 6.600 | 6.980 | 6.533 | 4,305,000 |
| 2024-11-20 | 6.540 | 6.740 | 6.470 | 6.660 | 6.233 | 1,492,000 |
| 2024-11-19 | 6.250 | 6.540 | 6.210 | 6.540 | 6.121 | 1,151,714 |
| 2024-11-18 | 6.470 | 6.560 | 6.180 | 6.250 | 5.850 | 1,277,587 |
| 2024-11-15 | 6.380 | 6.550 | 6.360 | 6.470 | 6.055 | 1,120,550 |
| 2024-11-14 | 6.640 | 6.640 | 6.330 | 6.390 | 5.981 | 2,669,714 |
| 2024-11-13 | 6.730 | 6.730 | 6.560 | 6.570 | 6.149 | 2,622,000 |
| 2024-11-12 | 6.500 | 6.800 | 6.460 | 6.700 | 6.271 | 5,576,496 |
| 2024-11-11 | 6.250 | 6.450 | 6.170 | 6.430 | 6.018 | 2,856,000 |
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.