WT Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.032	0.034	0.030	0.030	0.214	1,170,000
2022-03-01	0.035	0.036	0.032	0.032	0.229	2,320,000
2022-02-28	0.032	0.037	0.032	0.036	0.257	390,000
2022-02-25	0.034	0.037	0.034	0.034	0.243	16,760,000
2022-02-24	0.035	0.036	0.035	0.036	0.257	120,000
2022-02-23	0.031	0.037	0.031	0.037	0.264	14,000,000
2022-02-22	0.030	0.033	0.030	0.031	0.221	4,110,000
2022-02-21	0.030	0.032	0.029	0.031	0.221	12,570,000
2022-02-18	0.032	0.034	0.032	0.034	0.243	260,000
2022-02-17	0.032	0.032	0.032	0.032	0.229	0
2022-02-16	0.032	0.033	0.030	0.032	0.229	59,290,000
2022-02-15	0.039	0.039	0.029	0.031	0.221	245,200,000
2022-02-14	0.039	0.042	0.039	0.040	0.286	1,250,000
2022-02-11	0.039	0.042	0.039	0.040	0.286	1,150,000
2022-02-10	0.038	0.039	0.038	0.039	0.279	70,000
2022-02-09	0.039	0.039	0.039	0.039	0.279	0
2022-02-08	0.039	0.040	0.039	0.040	0.286	260,000
2022-02-07	0.040	0.040	0.040	0.040	0.286	100,000
2022-02-04	0.042	0.042	0.041	0.041	0.293	10,000
2022-01-31	0.038	0.042	0.038	0.042	0.300	70,000
2022-01-28	0.039	0.041	0.039	0.040	0.286	1,030,000
2022-01-27	0.039	0.040	0.038	0.039	0.279	710,000
2022-01-26	0.041	0.041	0.041	0.041	0.293	0
2022-01-25	0.039	0.041	0.039	0.041	0.293	160,000
2022-01-24	0.042	0.042	0.042	0.042	0.300	150,000
2022-01-21	0.042	0.042	0.042	0.042	0.300	0
2022-01-20	0.039	0.042	0.039	0.042	0.300	4,730,000
2022-01-19	0.040	0.043	0.040	0.041	0.293	2,860,000
2022-01-18	0.041	0.041	0.040	0.040	0.286	370,000
2022-01-17	0.041	0.042	0.038	0.040	0.286	1,580,000
2022-01-14	0.040	0.043	0.040	0.042	0.300	2,030,000
2022-01-13	0.041	0.043	0.041	0.041	0.293	1,670,000
2022-01-12	0.041	0.042	0.041	0.042	0.300	11,040,000
2022-01-11	0.042	0.042	0.042	0.042	0.300	4,930,000
2022-01-10	0.037	0.043	0.037	0.043	0.307	110,000
2022-01-07	0.040	0.042	0.040	0.042	0.300	790,000
2022-01-06	0.041	0.041	0.040	0.040	0.286	390,000
2022-01-05	0.041	0.041	0.041	0.041	0.293	1,180,000
2022-01-04	0.040	0.043	0.040	0.043	0.307	90,000
2022-01-03	0.043	0.043	0.040	0.042	0.300	250,000
2021-12-31	0.043	0.044	0.042	0.044	0.314	1,280,000
2021-12-30	0.046	0.046	0.039	0.041	0.293	1,750,000
2021-12-29	0.042	0.042	0.042	0.042	0.300	10,000
2021-12-28	0.043	0.045	0.042	0.042	0.300	700,000
2021-12-24	0.042	0.045	0.042	0.043	0.307	1,410,000
2021-12-23	0.040	0.043	0.040	0.043	0.307	610,000
2021-12-22	0.040	0.040	0.040	0.040	0.286	0
2021-12-21	0.040	0.040	0.040	0.040	0.286	290,000
2021-12-20	0.042	0.042	0.041	0.042	0.300	1,240,000
2021-12-17	0.042	0.043	0.041	0.043	0.307	820,000
2021-12-16	0.042	0.042	0.042	0.042	0.300	150,000
2021-12-15	0.043	0.043	0.042	0.042	0.300	580,000
2021-12-14	0.043	0.043	0.043	0.043	0.307	410,000
2021-12-13	0.042	0.044	0.042	0.043	0.307	550,000
2021-12-10	0.042	0.044	0.042	0.043	0.307	490,000
2021-12-09	0.043	0.043	0.040	0.042	0.300	4,620,000
2021-12-08	0.043	0.045	0.043	0.044	0.314	880,000
2021-12-07	0.044	0.045	0.043	0.045	0.321	660,000
2021-12-06	0.044	0.046	0.044	0.044	0.314	960,000
2021-12-03	0.043	0.043	0.040	0.043	0.307	1,460,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.