WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 8.68
+0.14 (1.64%)
Nov 14, 2025, 4:08 PM HKT
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.59 | 8.79 | 8.55 | 8.68 | 8.68 | 1.64% | 43,035,854 |
| Nov 13, 2025 | 8.49 | 8.60 | 8.49 | 8.54 | 8.54 | 0.71% | 36,621,742 |
| Nov 12, 2025 | 8.28 | 8.54 | 8.23 | 8.48 | 8.48 | 3.67% | 47,794,912 |
| Nov 11, 2025 | 8.12 | 8.22 | 8.07 | 8.18 | 8.18 | 1.49% | 27,486,007 |
| Nov 10, 2025 | 8.01 | 8.11 | 7.98 | 8.06 | 8.06 | 1.13% | 30,664,363 |
| Nov 7, 2025 | 7.93 | 8.00 | 7.83 | 7.97 | 7.97 | 0.13% | 26,671,407 |
| Nov 6, 2025 | 7.79 | 7.98 | 7.77 | 7.96 | 7.96 | 2.18% | 28,720,373 |
| Nov 5, 2025 | 7.81 | 7.84 | 7.68 | 7.79 | 7.79 | 0.39% | 29,650,336 |
| Nov 4, 2025 | 7.81 | 7.92 | 7.72 | 7.76 | 7.76 | -0.64% | 30,999,126 |
| Nov 3, 2025 | 7.46 | 7.92 | 7.46 | 7.81 | 7.81 | 4.69% | 57,338,467 |
| Oct 31, 2025 | 7.33 | 7.54 | 7.33 | 7.46 | 7.46 | 1.63% | 32,294,628 |
| Oct 30, 2025 | 7.27 | 7.52 | 7.27 | 7.34 | 7.34 | -0.14% | 50,343,670 |
| Oct 28, 2025 | 7.37 | 7.43 | 7.30 | 7.35 | 7.35 | -0.54% | 21,109,578 |
| Oct 27, 2025 | 7.47 | 7.55 | 7.39 | 7.39 | 7.39 | - | 21,108,578 |
| Oct 26, 2025 | 7.47 | 7.55 | 7.39 | 7.39 | 7.39 | -0.14% | 19,430,122 |
| Oct 24, 2025 | 7.42 | 7.44 | 7.35 | 7.40 | 7.40 | 1.37% | 17,314,275 |
| Oct 23, 2025 | 7.40 | 7.45 | 7.26 | 7.30 | 7.30 | -0.14% | 17,273,275 |
| Oct 22, 2025 | 7.39 | 7.49 | 7.29 | 7.31 | 7.31 | -0.41% | 32,676,015 |
| Oct 21, 2025 | 7.38 | 7.53 | 7.34 | 7.34 | 7.34 | -0.41% | 29,513,243 |
| Oct 20, 2025 | 7.33 | 7.46 | 7.33 | 7.37 | 7.37 | 1.10% | 22,581,792 |
| Oct 17, 2025 | 7.35 | 7.40 | 7.26 | 7.29 | 7.29 | -1.35% | 22,698,864 |
| Oct 16, 2025 | 7.50 | 7.55 | 7.34 | 7.39 | 7.39 | -2.12% | 33,650,949 |
| Oct 15, 2025 | 7.40 | 7.58 | 7.35 | 7.55 | 7.55 | 2.72% | 22,764,056 |
| Oct 14, 2025 | 7.65 | 7.66 | 7.31 | 7.35 | 7.35 | -3.92% | 40,339,345 |
| Oct 13, 2025 | 7.61 | 7.65 | 7.51 | 7.65 | 7.65 | -0.91% | 23,544,254 |
| Oct 10, 2025 | 7.87 | 7.91 | 7.68 | 7.72 | 7.72 | -1.78% | 35,518,272 |
| Oct 9, 2025 | 7.99 | 8.12 | 7.85 | 7.86 | 7.86 | -0.76% | 36,732,329 |
| Oct 8, 2025 | 7.87 | 7.94 | 7.83 | 7.92 | 7.92 | 0.76% | 20,684,762 |
| Oct 6, 2025 | 8.00 | 8.10 | 7.83 | 7.86 | 7.86 | -5.64% | 15,539,946 |
| Oct 3, 2025 | 8.47 | 8.49 | 8.31 | 8.33 | 8.03 | -2.12% | 18,682,058 |
| Oct 2, 2025 | 8.35 | 8.55 | 8.35 | 8.51 | 8.20 | 0.95% | 20,794,089 |
| Sep 30, 2025 | 8.56 | 8.56 | 8.38 | 8.43 | 8.13 | -1.52% | 26,608,747 |
| Sep 29, 2025 | 8.47 | 8.60 | 8.43 | 8.56 | 8.25 | 0.47% | 18,367,796 |
| Sep 26, 2025 | 8.31 | 8.57 | 8.26 | 8.52 | 8.21 | 1.43% | 22,073,349 |
| Sep 25, 2025 | 8.64 | 8.64 | 8.32 | 8.40 | 8.10 | -0.94% | 21,878,060 |
| Sep 24, 2025 | 8.48 | 8.51 | 8.36 | 8.48 | 8.17 | -0.12% | 27,069,309 |
| Sep 23, 2025 | 8.56 | 8.62 | 8.46 | 8.49 | 8.18 | -1.16% | 20,637,964 |
| Sep 22, 2025 | 8.56 | 8.61 | 8.45 | 8.59 | 8.28 | -0.12% | 22,905,677 |
| Sep 19, 2025 | 8.56 | 8.60 | 8.48 | 8.60 | 8.29 | 0.12% | 37,790,411 |
| Sep 18, 2025 | 8.61 | 8.72 | 8.52 | 8.59 | 8.28 | -0.23% | 32,191,684 |
| Sep 17, 2025 | 8.79 | 8.82 | 8.57 | 8.61 | 8.30 | -1.60% | 20,132,133 |
| Sep 16, 2025 | 8.79 | 8.83 | 8.69 | 8.75 | 8.43 | -0.46% | 20,239,305 |
| Sep 15, 2025 | 8.84 | 8.85 | 8.66 | 8.79 | 8.47 | -0.23% | 18,954,388 |
| Sep 12, 2025 | 8.92 | 8.97 | 8.75 | 8.81 | 8.49 | -0.79% | 22,010,837 |
| Sep 11, 2025 | 8.78 | 8.94 | 8.70 | 8.88 | 8.56 | 1.83% | 29,133,222 |
| Sep 10, 2025 | 8.57 | 8.77 | 8.52 | 8.72 | 8.41 | 2.23% | 24,090,839 |
| Sep 9, 2025 | 8.40 | 8.55 | 8.40 | 8.53 | 8.22 | 1.67% | 33,403,892 |
| Sep 8, 2025 | 8.40 | 8.41 | 8.30 | 8.39 | 8.09 | 0.60% | 18,698,193 |
| Sep 5, 2025 | 8.43 | 8.47 | 8.30 | 8.34 | 8.34 | -0.83% | 25,531,168 |
| Sep 4, 2025 | 8.37 | 8.45 | 8.27 | 8.41 | 8.41 | 0.24% | 29,852,226 |