WH Group Limited (0288.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.790 | 5.920 | 5.760 | 5.830 | 5.830 | 56,221,903 |
| 23 Apr 2024 | 5.560 | 5.820 | 5.530 | 5.800 | 5.800 | 46,193,671 |
| 22 Apr 2024 | 5.480 | 5.580 | 5.440 | 5.480 | 5.480 | 22,965,749 |
| 19 Apr 2024 | 5.380 | 5.450 | 5.340 | 5.390 | 5.390 | 17,657,260 |
| 18 Apr 2024 | 5.380 | 5.450 | 5.330 | 5.410 | 5.410 | 18,726,761 |
| 17 Apr 2024 | 5.350 | 5.450 | 5.350 | 5.420 | 5.420 | 16,549,862 |
| 16 Apr 2024 | 5.340 | 5.390 | 5.280 | 5.360 | 5.360 | 15,307,326 |
| 15 Apr 2024 | 5.460 | 5.540 | 5.400 | 5.410 | 5.410 | 10,391,359 |
| 12 Apr 2024 | 5.630 | 5.630 | 5.490 | 5.520 | 5.520 | 36,368,551 |
| 11 Apr 2024 | 5.460 | 5.640 | 5.440 | 5.630 | 5.630 | 55,134,278 |
| 10 Apr 2024 | 5.440 | 5.550 | 5.410 | 5.500 | 5.500 | 56,144,771 |
| 09 Apr 2024 | 5.350 | 5.460 | 5.290 | 5.440 | 5.440 | 40,922,308 |
| 08 Apr 2024 | 5.140 | 5.360 | 5.140 | 5.300 | 5.300 | 30,512,783 |
| 05 Apr 2024 | 5.280 | 5.280 | 5.040 | 5.150 | 5.150 | 28,049,294 |
| 03 Apr 2024 | 5.340 | 5.340 | 5.220 | 5.270 | 5.270 | 30,014,422 |
| 02 Apr 2024 | 5.300 | 5.400 | 5.250 | 5.370 | 5.370 | 48,085,356 |
| 28 Mar 2024 | 5.010 | 5.350 | 5.000 | 5.160 | 5.160 | 37,144,662 |
| 27 Mar 2024 | 5.000 | 5.400 | 4.980 | 5.270 | 5.270 | 40,473,545 |
| 26 Mar 2024 | 5.180 | 5.210 | 5.060 | 5.150 | 5.150 | 23,269,912 |
| 25 Mar 2024 | 5.130 | 5.190 | 5.090 | 5.120 | 5.120 | 12,452,789 |
| 22 Mar 2024 | 5.240 | 5.270 | 5.090 | 5.160 | 5.160 | 12,470,572 |
| 21 Mar 2024 | 5.210 | 5.290 | 5.150 | 5.240 | 5.240 | 14,762,206 |
| 20 Mar 2024 | 5.140 | 5.250 | 5.130 | 5.190 | 5.190 | 15,105,958 |
| 19 Mar 2024 | 5.200 | 5.220 | 5.130 | 5.170 | 5.170 | 17,534,724 |
| 18 Mar 2024 | 5.320 | 5.340 | 5.160 | 5.200 | 5.200 | 21,631,881 |
| 15 Mar 2024 | 5.350 | 5.510 | 5.210 | 5.350 | 5.350 | 121,703,320 |
| 14 Mar 2024 | 5.370 | 5.530 | 5.370 | 5.410 | 5.410 | 36,858,449 |
| 13 Mar 2024 | 5.180 | 5.350 | 5.180 | 5.330 | 5.330 | 21,020,595 |
| 12 Mar 2024 | 5.170 | 5.240 | 5.100 | 5.210 | 5.210 | 23,714,808 |
| 11 Mar 2024 | 5.020 | 5.220 | 5.020 | 5.130 | 5.130 | 24,908,865 |
| 08 Mar 2024 | 4.870 | 5.180 | 4.870 | 5.020 | 5.020 | 31,328,383 |
| 07 Mar 2024 | 4.790 | 4.890 | 4.770 | 4.830 | 4.830 | 18,152,841 |
| 06 Mar 2024 | 4.720 | 4.750 | 4.680 | 4.740 | 4.740 | 17,373,659 |
| 05 Mar 2024 | 4.760 | 4.800 | 4.660 | 4.740 | 4.740 | 16,848,255 |
| 04 Mar 2024 | 4.770 | 4.860 | 4.760 | 4.850 | 4.850 | 20,476,213 |
| 01 Mar 2024 | 4.710 | 4.820 | 4.650 | 4.750 | 4.750 | 15,564,645 |
| 29 Feb 2024 | 4.770 | 4.830 | 4.700 | 4.720 | 4.720 | 49,260,141 |
| 28 Feb 2024 | 4.830 | 4.850 | 4.760 | 4.770 | 4.770 | 14,515,293 |
| 27 Feb 2024 | 4.830 | 4.830 | 4.760 | 4.800 | 4.800 | 16,405,395 |
| 26 Feb 2024 | 4.830 | 4.860 | 4.800 | 4.830 | 4.830 | 7,521,187 |
| 23 Feb 2024 | 4.860 | 4.900 | 4.810 | 4.840 | 4.840 | 22,363,967 |
| 22 Feb 2024 | 4.820 | 4.890 | 4.780 | 4.880 | 4.880 | 19,443,102 |
| 21 Feb 2024 | 4.760 | 4.890 | 4.720 | 4.820 | 4.820 | 26,494,800 |
| 20 Feb 2024 | 4.700 | 4.750 | 4.640 | 4.750 | 4.750 | 17,313,316 |
| 19 Feb 2024 | 4.740 | 4.790 | 4.700 | 4.700 | 4.700 | 8,339,920 |
| 16 Feb 2024 | 4.630 | 4.750 | 4.610 | 4.740 | 4.740 | 13,466,371 |
| 15 Feb 2024 | 4.590 | 4.620 | 4.520 | 4.590 | 4.590 | 14,332,572 |
| 14 Feb 2024 | 4.620 | 4.620 | 4.480 | 4.590 | 4.590 | 24,155,930 |
| 09 Feb 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| 08 Feb 2024 | 4.740 | 4.800 | 4.650 | 4.660 | 4.660 | 18,770,353 |
| 07 Feb 2024 | 4.690 | 4.770 | 4.670 | 4.730 | 4.730 | 27,610,886 |
| 06 Feb 2024 | 4.510 | 4.670 | 4.410 | 4.640 | 4.640 | 32,768,337 |
| 05 Feb 2024 | 4.600 | 4.610 | 4.520 | 4.560 | 4.560 | 14,235,946 |
| 02 Feb 2024 | 4.610 | 4.700 | 4.570 | 4.610 | 4.610 | 16,850,971 |
| 01 Feb 2024 | 4.600 | 4.670 | 4.540 | 4.590 | 4.590 | 28,517,213 |
| 31 Jan 2024 | 4.640 | 4.700 | 4.560 | 4.600 | 4.600 | 34,698,129 |
| 30 Jan 2024 | 4.730 | 4.750 | 4.620 | 4.640 | 4.640 | 16,955,585 |
| 29 Jan 2024 | 4.660 | 4.780 | 4.650 | 4.750 | 4.750 | 23,587,092 |
| 26 Jan 2024 | 4.780 | 4.800 | 4.630 | 4.660 | 4.660 | 20,257,027 |
| 25 Jan 2024 | 4.880 | 4.950 | 4.810 | 4.850 | 4.850 | 16,988,485 |
| 24 Jan 2024 | 4.770 | 4.900 | 4.750 | 4.880 | 4.880 | 13,762,899 |
| 23 Jan 2024 | 4.750 | 4.790 | 4.680 | 4.740 | 4.740 | 18,570,829 |
| 22 Jan 2024 | 4.800 | 4.810 | 4.680 | 4.720 | 4.720 | 15,010,343 |
| 19 Jan 2024 | 4.780 | 4.810 | 4.740 | 4.770 | 4.770 | 12,510,761 |
| 18 Jan 2024 | 4.880 | 4.970 | 4.710 | 4.760 | 4.760 | 31,925,499 |
| 17 Jan 2024 | 4.970 | 5.000 | 4.850 | 4.880 | 4.880 | 21,900,107 |
| 16 Jan 2024 | 5.070 | 5.070 | 4.970 | 5.010 | 5.010 | 18,631,002 |
| 15 Jan 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | - |
| 12 Jan 2024 | 5.000 | 5.110 | 4.960 | 5.110 | 5.110 | 14,132,404 |
| 11 Jan 2024 | 5.130 | 5.160 | 4.990 | 5.000 | 5.000 | 37,462,986 |
| 10 Jan 2024 | 4.950 | 4.980 | 4.880 | 4.940 | 4.940 | 11,232,055 |
| 09 Jan 2024 | 4.870 | 4.950 | 4.870 | 4.910 | 4.910 | 10,300,396 |
| 08 Jan 2024 | 5.000 | 5.000 | 4.830 | 4.870 | 4.870 | 10,491,782 |
| 05 Jan 2024 | 5.000 | 5.020 | 4.940 | 5.000 | 5.000 | 11,759,535 |
| 04 Jan 2024 | 4.970 | 5.100 | 4.940 | 5.030 | 5.030 | 21,814,241 |
| 03 Jan 2024 | 4.960 | 5.000 | 4.880 | 4.960 | 4.960 | 18,093,009 |
| 02 Jan 2024 | 5.040 | 5.070 | 4.960 | 4.960 | 4.960 | 13,716,965 |
| 29 Dec 2023 | 4.970 | 5.040 | 4.970 | 5.040 | 5.040 | 9,240,359 |
| 28 Dec 2023 | 4.950 | 5.030 | 4.940 | 4.970 | 4.970 | 15,241,725 |
| 27 Dec 2023 | 4.980 | 5.020 | 4.850 | 4.960 | 4.960 | 12,077,467 |
| 22 Dec 2023 | 4.910 | 5.050 | 4.910 | 4.980 | 4.980 | 48,651,885 |
| 21 Dec 2023 | 5.010 | 5.010 | 4.870 | 4.910 | 4.910 | 33,356,361 |
| 20 Dec 2023 | 5.000 | 5.030 | 4.940 | 4.940 | 4.940 | 27,129,423 |
| 19 Dec 2023 | 5.010 | 5.060 | 4.970 | 5.010 | 5.010 | 35,116,714 |
| 18 Dec 2023 | 4.990 | 5.040 | 4.960 | 5.010 | 5.010 | 21,942,246 |
| 15 Dec 2023 | 5.040 | 5.070 | 4.990 | 5.040 | 5.040 | 42,750,058 |
| 14 Dec 2023 | 4.810 | 5.020 | 4.780 | 4.970 | 4.970 | 44,428,052 |
| 13 Dec 2023 | 4.780 | 4.840 | 4.760 | 4.780 | 4.780 | 16,247,409 |
| 12 Dec 2023 | 4.740 | 4.790 | 4.680 | 4.780 | 4.780 | 25,420,440 |
| 11 Dec 2023 | 4.760 | 4.800 | 4.650 | 4.740 | 4.740 | 17,231,499 |
| 08 Dec 2023 | 4.840 | 4.900 | 4.800 | 4.820 | 4.820 | 14,446,533 |
| 07 Dec 2023 | 4.890 | 4.910 | 4.800 | 4.840 | 4.840 | 16,872,650 |
| 06 Dec 2023 | 4.760 | 4.990 | 4.760 | 4.890 | 4.890 | 23,348,775 |
| 05 Dec 2023 | 5.020 | 5.050 | 4.850 | 4.880 | 4.880 | 19,440,443 |
| 04 Dec 2023 | 5.100 | 5.100 | 4.930 | 5.020 | 5.020 | 30,219,714 |
| 01 Dec 2023 | 5.000 | 5.020 | 4.900 | 4.960 | 4.960 | 36,240,990 |
| 30 Nov 2023 | 4.910 | 5.050 | 4.880 | 5.020 | 5.020 | 64,352,157 |
| 29 Nov 2023 | 4.810 | 4.920 | 4.810 | 4.910 | 4.910 | 40,088,851 |
| 28 Nov 2023 | 4.820 | 4.840 | 4.770 | 4.800 | 4.800 | 23,099,402 |
| 27 Nov 2023 | 4.810 | 4.840 | 4.770 | 4.820 | 4.820 | 10,181,041 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.