WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 9.53
+0.09 (0.95%)
At close: Feb 9, 2026
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.53 | 9.63 | 9.45 | 9.53 | 9.53 | 0.95% | 20,242,860 |
| Feb 6, 2026 | 9.43 | 9.48 | 9.28 | 9.44 | 9.44 | -0.21% | 19,509,230 |
| Feb 5, 2026 | 9.50 | 9.57 | 9.28 | 9.46 | 9.46 | -0.21% | 37,627,510 |
| Feb 4, 2026 | 9.43 | 9.53 | 9.40 | 9.48 | 9.48 | 0.74% | 26,530,595 |
| Feb 3, 2026 | 9.21 | 9.43 | 9.21 | 9.41 | 9.41 | 2.84% | 35,278,140 |
| Feb 2, 2026 | 9.48 | 9.48 | 9.07 | 9.15 | 9.15 | -0.33% | 24,951,200 |
| Jan 30, 2026 | 9.27 | 9.30 | 9.16 | 9.18 | 9.18 | -1.92% | 32,742,608 |
| Jan 29, 2026 | 9.23 | 9.38 | 9.15 | 9.36 | 9.36 | 2.07% | 32,736,260 |
| Jan 28, 2026 | 9.20 | 9.27 | 9.11 | 9.17 | 9.17 | 0.33% | 29,673,530 |
| Jan 27, 2026 | 9.10 | 9.16 | 8.93 | 9.14 | 9.14 | 2.35% | 28,341,900 |
| Jan 26, 2026 | 8.80 | 9.05 | 8.79 | 8.93 | 8.93 | 1.59% | 16,497,010 |
| Jan 23, 2026 | 8.91 | 9.03 | 8.78 | 8.79 | 8.79 | 0.11% | 27,286,560 |
| Jan 22, 2026 | 8.77 | 8.88 | 8.69 | 8.78 | 8.78 | 1.15% | 35,337,070 |
| Jan 21, 2026 | 8.69 | 8.75 | 8.56 | 8.68 | 8.68 | 0.81% | 34,791,390 |
| Jan 20, 2026 | 8.70 | 8.72 | 8.55 | 8.61 | 8.61 | -0.81% | 24,224,740 |
| Jan 19, 2026 | 8.77 | 8.90 | 8.67 | 8.68 | 8.68 | -1.03% | 14,738,830 |
| Jan 16, 2026 | 8.74 | 8.84 | 8.71 | 8.77 | 8.77 | 1.62% | 20,824,150 |
| Jan 15, 2026 | 8.60 | 8.69 | 8.51 | 8.63 | 8.63 | 0.94% | 35,735,550 |
| Jan 14, 2026 | 8.67 | 8.69 | 8.48 | 8.55 | 8.55 | -0.58% | 31,575,340 |
| Jan 13, 2026 | 8.62 | 8.77 | 8.56 | 8.60 | 8.60 | -0.35% | 23,635,870 |
| Jan 12, 2026 | 8.63 | 8.70 | 8.56 | 8.63 | 8.63 | 0.94% | 19,285,670 |
| Jan 9, 2026 | 8.74 | 8.75 | 8.46 | 8.55 | 8.55 | -1.95% | 29,272,750 |
| Jan 8, 2026 | 8.68 | 8.78 | 8.62 | 8.72 | 8.72 | 1.40% | 33,765,550 |
| Jan 7, 2026 | 8.77 | 8.79 | 8.53 | 8.60 | 8.60 | -0.81% | 24,730,100 |
| Jan 6, 2026 | 8.63 | 8.74 | 8.62 | 8.67 | 8.67 | - | 19,068,770 |
| Jan 5, 2026 | 8.70 | 8.74 | 8.62 | 8.67 | 8.67 | -0.34% | 17,455,860 |
| Jan 2, 2026 | 8.67 | 8.71 | 8.56 | 8.70 | 8.70 | 0.35% | 13,173,040 |
| Dec 31, 2025 | 8.67 | 8.73 | 8.60 | 8.67 | 8.67 | -0.34% | 8,479,346 |
| Dec 30, 2025 | 8.76 | 8.79 | 8.66 | 8.70 | 8.70 | -0.68% | 20,267,820 |
| Dec 29, 2025 | 9.06 | 9.06 | 8.73 | 8.76 | 8.76 | -2.23% | 18,719,200 |
| Dec 24, 2025 | 8.92 | 9.06 | 8.88 | 8.96 | 8.96 | 0.45% | 9,709,608 |
| Dec 23, 2025 | 8.76 | 8.99 | 8.76 | 8.92 | 8.92 | 0.22% | 16,875,510 |
| Dec 22, 2025 | 9.01 | 9.05 | 8.83 | 8.90 | 8.90 | -1.22% | 25,524,390 |
| Dec 19, 2025 | 8.99 | 9.03 | 8.88 | 9.01 | 9.01 | 0.45% | 35,574,760 |
| Dec 18, 2025 | 8.94 | 9.01 | 8.80 | 8.97 | 8.97 | 1.01% | 37,059,620 |
| Dec 17, 2025 | 8.72 | 8.94 | 8.70 | 8.88 | 8.88 | 0.91% | 33,721,370 |
| Dec 16, 2025 | 8.95 | 9.02 | 8.70 | 8.80 | 8.80 | -1.01% | 41,523,440 |
| Dec 15, 2025 | 8.73 | 8.92 | 8.60 | 8.89 | 8.89 | 1.95% | 46,392,720 |
| Dec 12, 2025 | 8.80 | 8.90 | 8.72 | 8.72 | 8.72 | -0.11% | 67,656,942 |
| Dec 11, 2025 | 8.57 | 8.78 | 8.53 | 8.73 | 8.73 | 1.63% | 42,632,140 |
| Dec 10, 2025 | 8.30 | 8.60 | 8.20 | 8.59 | 8.59 | 5.01% | 79,126,920 |
| Dec 9, 2025 | 8.13 | 8.27 | 8.13 | 8.18 | 8.18 | 0.74% | 21,688,160 |
| Dec 8, 2025 | 8.32 | 8.32 | 8.09 | 8.12 | 8.12 | -2.75% | 25,544,820 |
| Dec 5, 2025 | 8.33 | 8.39 | 8.29 | 8.35 | 8.35 | -0.24% | 19,382,780 |
| Dec 4, 2025 | 8.52 | 8.52 | 8.35 | 8.37 | 8.37 | -1.18% | 19,468,710 |
| Dec 3, 2025 | 8.50 | 8.60 | 8.43 | 8.47 | 8.47 | 1.80% | 40,063,000 |
| Dec 2, 2025 | 8.26 | 8.39 | 8.23 | 8.32 | 8.32 | 0.73% | 24,267,660 |
| Dec 1, 2025 | 8.14 | 8.31 | 8.14 | 8.26 | 8.26 | 1.47% | 24,545,310 |
| Nov 28, 2025 | 8.21 | 8.24 | 8.14 | 8.14 | 8.14 | -0.37% | 17,129,220 |
| Nov 27, 2025 | 8.05 | 8.22 | 8.05 | 8.17 | 8.17 | 0.74% | 23,204,510 |