WT Group Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.045	0.045	0.042	0.043	0.307	1,180,000
2021-12-01	0.044	0.045	0.044	0.045	0.321	230,000
2021-11-30	0.044	0.045	0.044	0.044	0.314	280,000
2021-11-29	0.044	0.046	0.044	0.045	0.321	680,000
2021-11-26	0.044	0.046	0.044	0.045	0.321	810,000
2021-11-25	0.044	0.047	0.044	0.044	0.314	440,000
2021-11-24	0.045	0.047	0.044	0.044	0.314	300,000
2021-11-23	0.047	0.047	0.043	0.044	0.314	1,330,000
2021-11-22	0.048	0.048	0.045	0.045	0.321	4,850,000
2021-11-19	0.044	0.049	0.042	0.042	0.300	3,440,000
2021-11-18	0.055	0.055	0.044	0.044	0.314	4,900,000
2021-11-17	0.049	0.063	0.049	0.050	0.357	18,530,000
2021-11-16	0.044	0.048	0.044	0.044	0.314	430,000
2021-11-15	0.042	0.045	0.042	0.045	0.321	110,000
2021-11-12	0.046	0.046	0.046	0.046	0.329	110,000
2021-11-11	0.042	0.046	0.041	0.045	0.321	230,000
2021-11-10	0.045	0.045	0.043	0.045	0.321	1,220,000
2021-11-09	0.044	0.045	0.044	0.045	0.321	310,000
2021-11-08	0.047	0.049	0.045	0.047	0.336	4,510,000
2021-11-05	0.047	0.048	0.046	0.048	0.343	410,000
2021-11-04	0.048	0.050	0.048	0.048	0.343	1,510,000
2021-11-03	0.049	0.049	0.048	0.048	0.343	350,000
2021-11-02	0.047	0.050	0.045	0.048	0.343	7,610,000
2021-11-01	0.047	0.050	0.046	0.050	0.357	470,000
2021-10-29	0.048	0.050	0.045	0.050	0.357	3,200,000
2021-10-28	0.049	0.050	0.047	0.047	0.336	1,340,000
2021-10-27	0.048	0.049	0.048	0.049	0.350	460,000
2021-10-26	0.052	0.052	0.052	0.052	0.371	0
2021-10-25	0.052	0.052	0.052	0.052	0.371	10,000
2021-10-22	0.050	0.052	0.050	0.052	0.371	200,000
2021-10-21	0.053	0.053	0.049	0.050	0.357	1,830,000
2021-10-20	0.054	0.054	0.050	0.050	0.357	1,540,000
2021-10-19	0.050	0.056	0.049	0.051	0.364	3,830,000
2021-10-18	0.052	0.052	0.050	0.050	0.357	310,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.