Wasion Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.100 | 6.340 | 6.060 | 6.210 | 5.812 | 1,722,490 |
| 2024-11-07 | 5.850 | 6.140 | 5.840 | 6.100 | 5.709 | 1,324,847 |
| 2024-11-06 | 6.050 | 6.150 | 5.890 | 5.970 | 5.588 | 1,113,660 |
| 2024-11-05 | 5.750 | 6.270 | 5.730 | 6.160 | 5.765 | 5,086,832 |
| 2024-11-04 | 5.710 | 5.810 | 5.650 | 5.730 | 5.363 | 903,892 |
| 2024-11-01 | 5.870 | 5.960 | 5.690 | 5.690 | 5.325 | 1,107,536 |
| 2024-10-31 | 5.880 | 5.930 | 5.720 | 5.900 | 5.522 | 1,712,000 |
| 2024-10-30 | 5.930 | 5.930 | 5.750 | 5.790 | 5.419 | 2,236,000 |
| 2024-10-29 | 5.860 | 5.990 | 5.790 | 5.860 | 5.485 | 2,926,796 |
| 2024-10-28 | 5.590 | 5.950 | 5.560 | 5.860 | 5.485 | 2,005,620 |
| 2024-10-25 | 5.490 | 5.550 | 5.430 | 5.550 | 5.194 | 2,062,000 |
| 2024-10-24 | 5.630 | 5.630 | 5.450 | 5.460 | 5.110 | 4,874,000 |
| 2024-10-23 | 6.020 | 6.060 | 5.620 | 5.660 | 5.297 | 5,760,000 |
| 2024-10-22 | 6.030 | 6.080 | 5.990 | 6.070 | 5.681 | 2,750,000 |
| 2024-10-21 | 6.200 | 6.320 | 6.030 | 6.060 | 5.672 | 778,000 |
| 2024-10-18 | 5.950 | 6.230 | 5.940 | 6.170 | 5.775 | 1,742,000 |
| 2024-10-17 | 6.040 | 6.220 | 5.890 | 5.950 | 5.569 | 2,440,300 |
| 2024-10-16 | 5.920 | 6.060 | 5.800 | 6.040 | 5.653 | 1,967,664 |
| 2024-10-15 | 6.130 | 6.260 | 5.810 | 5.850 | 5.475 | 2,902,000 |
| 2024-10-14 | 6.180 | 6.270 | 5.930 | 6.180 | 5.784 | 1,817,664 |
| 2024-10-10 | 6.080 | 6.500 | 6.080 | 6.250 | 5.850 | 4,025,664 |
| 2024-10-09 | 5.910 | 6.120 | 5.770 | 6.010 | 5.625 | 3,518,000 |
| 2024-10-08 | 6.300 | 6.400 | 5.810 | 5.990 | 5.606 | 5,957,185 |
| 2024-10-07 | 6.320 | 6.620 | 6.220 | 6.280 | 5.878 | 4,275,002 |
| 2024-10-04 | 5.880 | 6.160 | 5.660 | 6.160 | 5.765 | 4,069,664 |
| 2024-10-03 | 6.250 | 6.250 | 5.810 | 5.850 | 5.475 | 5,946,000 |
| 2024-10-02 | 6.570 | 6.570 | 6.110 | 6.250 | 5.850 | 5,952,868 |
| 2024-09-30 | 5.930 | 6.430 | 5.930 | 6.430 | 6.018 | 4,575,664 |
| 2024-09-27 | 5.750 | 6.100 | 5.750 | 5.920 | 5.541 | 3,346,260 |
| 2024-09-26 | 5.580 | 5.770 | 5.510 | 5.730 | 5.363 | 4,100,000 |
| 2024-09-25 | 5.770 | 5.830 | 5.520 | 5.570 | 5.213 | 3,542,000 |
| 2024-09-24 | 5.550 | 5.690 | 5.500 | 5.670 | 5.307 | 2,340,000 |
| 2024-09-23 | 5.700 | 5.710 | 5.510 | 5.550 | 5.194 | 2,518,016 |
| 2024-09-20 | 5.790 | 5.830 | 5.580 | 5.720 | 5.354 | 16,358,000 |
| 2024-09-19 | 5.600 | 5.700 | 5.490 | 5.680 | 5.316 | 2,626,712 |
| 2024-09-17 | 5.460 | 5.660 | 5.460 | 5.540 | 5.185 | 2,316,000 |
| 2024-09-16 | 5.370 | 5.490 | 5.240 | 5.460 | 5.110 | 1,480,000 |
| 2024-09-13 | 5.300 | 5.470 | 5.260 | 5.370 | 5.026 | 2,822,796 |
| 2024-09-12 | 5.210 | 5.350 | 5.150 | 5.230 | 4.895 | 3,450,796 |
| 2024-09-11 | 5.250 | 5.250 | 5.050 | 5.150 | 4.820 | 4,174,000 |
| 2024-09-10 | 5.180 | 5.260 | 5.150 | 5.210 | 4.876 | 5,723,371 |
| 2024-09-09 | 5.130 | 5.140 | 5.000 | 5.100 | 4.773 | 4,650,000 |
| 2024-09-05 | 5.230 | 5.230 | 5.050 | 5.100 | 4.773 | 2,586,000 |
| 2024-09-04 | 5.230 | 5.270 | 5.130 | 5.210 | 4.876 | 2,426,000 |
| 2024-09-03 | 5.450 | 5.490 | 5.190 | 5.240 | 4.904 | 1,958,000 |
| 2024-09-02 | 5.680 | 5.720 | 5.330 | 5.390 | 5.045 | 4,934,000 |
| 2024-08-30 | 5.580 | 5.740 | 5.540 | 5.680 | 5.316 | 3,854,000 |
| 2024-08-29 | 6.050 | 6.070 | 5.460 | 5.610 | 5.251 | 7,082,000 |
| 2024-08-28 | 6.300 | 6.330 | 5.830 | 6.120 | 5.728 | 5,289,796 |
| 2024-08-27 | 6.570 | 6.610 | 6.250 | 6.310 | 5.906 | 1,826,000 |
| 2024-08-26 | 6.470 | 6.650 | 6.470 | 6.650 | 6.224 | 1,558,000 |
| 2024-08-23 | 6.490 | 6.500 | 6.350 | 6.500 | 6.084 | 1,482,000 |
| 2024-08-22 | 6.540 | 6.540 | 6.400 | 6.490 | 6.074 | 585,344 |
| 2024-08-21 | 6.490 | 6.620 | 6.480 | 6.540 | 6.121 | 905,514 |
| 2024-08-20 | 6.530 | 6.600 | 6.410 | 6.600 | 6.177 | 1,430,000 |
| 2024-08-19 | 6.780 | 6.890 | 6.580 | 6.600 | 6.177 | 1,011,835 |
| 2024-08-16 | 6.800 | 7.030 | 6.730 | 6.790 | 6.355 | 5,326,000 |
| 2024-08-15 | 6.480 | 6.650 | 6.370 | 6.650 | 6.224 | 2,794,019 |
| 2024-08-14 | 6.450 | 6.550 | 6.330 | 6.400 | 5.990 | 1,362,000 |
| 2024-08-13 | 6.560 | 6.630 | 6.430 | 6.550 | 6.130 | 1,340,643 |
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.