WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 7.97
+0.06 (0.76%)
Aug 1, 2025, 4:08 PM HKT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.05 | 8.07 | 7.90 | 7.91 | 7.91 | -1.74% | 13,030,858 |
| Jul 30, 2025 | 8.02 | 8.10 | 7.94 | 8.05 | 8.05 | -0.62% | 24,712,701 |
| Jul 29, 2025 | 8.00 | 8.12 | 7.97 | 8.10 | 8.10 | 1.63% | 19,827,773 |
| Jul 28, 2025 | 7.90 | 8.03 | 7.90 | 7.97 | 7.97 | 0.63% | 12,775,145 |
| Jul 25, 2025 | 7.91 | 7.99 | 7.82 | 7.92 | 7.92 | -0.63% | 14,703,522 |
| Jul 24, 2025 | 7.99 | 8.06 | 7.92 | 7.97 | 7.97 | -0.50% | 24,983,156 |
| Jul 23, 2025 | 7.98 | 8.16 | 7.91 | 8.01 | 8.01 | -0.87% | 19,313,022 |
| Jul 22, 2025 | 8.10 | 8.14 | 7.96 | 8.08 | 8.08 | -0.98% | 25,781,863 |
| Jul 21, 2025 | 7.94 | 8.16 | 7.91 | 8.16 | 8.16 | 2.77% | 23,783,143 |
| Jul 18, 2025 | 7.82 | 7.96 | 7.81 | 7.94 | 7.94 | 2.58% | 24,210,502 |
| Jul 17, 2025 | 7.73 | 7.78 | 7.66 | 7.74 | 7.74 | 0.13% | 18,976,476 |
| Jul 16, 2025 | 7.69 | 7.79 | 7.65 | 7.73 | 7.73 | 1.18% | 25,552,335 |
| Jul 15, 2025 | 7.81 | 7.88 | 7.61 | 7.64 | 7.64 | -2.18% | 26,586,272 |
| Jul 14, 2025 | 7.66 | 7.83 | 7.66 | 7.81 | 7.81 | 2.36% | 17,814,703 |
| Jul 11, 2025 | 7.49 | 7.75 | 7.49 | 7.63 | 7.63 | 1.87% | 38,893,455 |
| Jul 10, 2025 | 7.41 | 7.53 | 7.40 | 7.49 | 7.49 | 0.94% | 22,499,694 |
| Jul 9, 2025 | 7.52 | 7.52 | 7.40 | 7.42 | 7.42 | -1.33% | 30,070,503 |
| Jul 8, 2025 | 7.61 | 7.65 | 7.46 | 7.52 | 7.52 | -0.92% | 19,913,956 |
| Jul 7, 2025 | 7.60 | 7.63 | 7.56 | 7.59 | 7.59 | - | 19,453,970 |
| Jul 4, 2025 | 7.56 | 7.60 | 7.51 | 7.59 | 7.59 | -1.30% | 15,287,578 |
| Jul 3, 2025 | 7.80 | 7.80 | 7.62 | 7.69 | 7.69 | 1.18% | 24,606,483 |
| Jul 2, 2025 | 7.66 | 7.75 | 7.56 | 7.60 | 7.60 | 0.66% | 26,736,104 |
| Jun 30, 2025 | 7.54 | 7.59 | 7.43 | 7.55 | 7.55 | -0.40% | 31,413,679 |
| Jun 27, 2025 | 7.53 | 7.62 | 7.49 | 7.58 | 7.58 | 0.66% | 17,756,619 |
| Jun 26, 2025 | 7.52 | 7.65 | 7.41 | 7.53 | 7.53 | -0.26% | 49,452,253 |
| Jun 25, 2025 | 7.58 | 7.66 | 7.52 | 7.55 | 7.55 | 0.40% | 18,551,862 |
| Jun 24, 2025 | 7.35 | 7.53 | 7.35 | 7.52 | 7.52 | 2.45% | 23,283,765 |
| Jun 23, 2025 | 7.30 | 7.39 | 7.23 | 7.34 | 7.34 | 0.27% | 10,738,186 |
| Jun 20, 2025 | 7.24 | 7.33 | 7.16 | 7.32 | 7.32 | 1.39% | 37,916,652 |
| Jun 19, 2025 | 7.38 | 7.42 | 7.15 | 7.22 | 7.22 | -2.96% | 27,846,840 |
| Jun 18, 2025 | 7.40 | 7.60 | 7.36 | 7.44 | 7.44 | 1.09% | 44,338,854 |
| Jun 17, 2025 | 7.56 | 7.56 | 7.32 | 7.36 | 7.36 | -2.65% | 33,062,301 |
| Jun 16, 2025 | 7.44 | 7.60 | 7.44 | 7.56 | 7.56 | 0.53% | 27,231,016 |
| Jun 13, 2025 | 7.75 | 7.75 | 7.45 | 7.52 | 7.52 | -0.66% | 30,429,737 |
| Jun 12, 2025 | 7.57 | 7.68 | 7.54 | 7.57 | 7.57 | 0.66% | 27,394,600 |
| Jun 11, 2025 | 7.56 | 7.70 | 7.46 | 7.52 | 7.52 | 0.67% | 31,918,701 |
| Jun 10, 2025 | 7.45 | 7.50 | 7.35 | 7.47 | 7.47 | 1.08% | 23,545,126 |
| Jun 9, 2025 | 7.39 | 7.39 | 7.26 | 7.39 | 7.39 | 0.54% | 21,434,895 |
| Jun 6, 2025 | 7.37 | 7.39 | 7.31 | 7.35 | 7.35 | 1.10% | 31,467,234 |
| Jun 5, 2025 | 7.37 | 7.45 | 7.24 | 7.27 | 7.27 | -0.27% | 30,030,280 |
| Jun 4, 2025 | 7.28 | 7.34 | 7.22 | 7.29 | 7.29 | 0.14% | 33,286,770 |
| Jun 3, 2025 | 7.30 | 7.35 | 7.25 | 7.28 | 7.28 | 0.41% | 33,634,685 |
| Jun 2, 2025 | 7.24 | 7.25 | 7.08 | 7.25 | 7.25 | 0.14% | 20,435,807 |
| May 30, 2025 | 7.12 | 7.24 | 7.04 | 7.24 | 7.24 | 1.69% | 77,132,764 |
| May 29, 2025 | 7.10 | 7.17 | 7.01 | 7.12 | 7.12 | -0.14% | 30,432,449 |
| May 28, 2025 | 7.15 | 7.31 | 7.07 | 7.13 | 7.13 | 0.14% | 38,387,932 |
| May 27, 2025 | 7.00 | 7.13 | 7.00 | 7.12 | 7.12 | 1.28% | 17,637,896 |
| May 26, 2025 | 7.11 | 7.11 | 6.97 | 7.03 | 7.03 | -1.13% | 25,310,140 |
| May 23, 2025 | 6.93 | 7.12 | 6.89 | 7.11 | 7.11 | 2.16% | 61,441,680 |
| May 22, 2025 | 6.82 | 7.01 | 6.79 | 6.96 | 6.96 | 2.05% | 51,972,797 |