Skip to main content
logo
WH Group Limited (HKG:0288)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.68
-0.09 (-1.03%)
At close: Jan 19, 2026

WH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20268.748.908.748.87-1.14%4,840,675
Jan 16, 20268.748.848.718.778.771.62%20,824,150
Jan 15, 20268.608.698.518.638.630.94%35,735,550
Jan 14, 20268.678.698.488.558.55-0.58%31,575,340
Jan 13, 20268.628.778.568.608.60-0.35%23,635,870
Jan 12, 20268.638.708.568.638.630.94%19,285,670
Jan 9, 20268.748.758.468.558.55-1.95%29,272,750
Jan 8, 20268.688.788.628.728.721.40%33,765,550
Jan 7, 20268.778.798.538.608.60-0.81%24,730,100
Jan 6, 20268.638.748.628.678.67-19,068,770
Jan 5, 20268.708.748.628.678.67-0.34%17,455,860
Jan 2, 20268.678.718.568.708.700.35%13,173,040
Dec 31, 20258.678.738.608.678.67-0.34%8,479,346
Dec 30, 20258.768.798.668.708.70-0.68%20,267,820
Dec 29, 20259.069.068.738.768.76-2.23%18,719,200
Dec 24, 20258.929.068.888.968.960.45%9,709,608
Dec 23, 20258.768.998.768.928.920.22%16,875,510
Dec 22, 20259.019.058.838.908.90-1.22%25,524,390
Dec 19, 20258.999.038.889.019.010.45%35,574,760
Dec 18, 20258.949.018.808.978.971.01%37,059,620
Dec 17, 20258.728.948.708.888.880.91%33,721,370
Dec 16, 20258.959.028.708.808.80-1.01%41,523,440
Dec 15, 20258.738.928.608.898.891.95%46,392,720
Dec 12, 20258.808.908.728.728.72-0.11%67,656,942
Dec 11, 20258.578.788.538.738.731.63%42,632,140
Dec 10, 20258.308.608.208.598.595.01%79,126,920
Dec 9, 20258.138.278.138.188.180.74%21,688,160
Dec 8, 20258.328.328.098.128.12-2.75%25,544,820
Dec 5, 20258.338.398.298.358.35-0.24%19,382,780
Dec 4, 20258.528.528.358.378.37-1.18%19,468,710
Dec 3, 20258.508.608.438.478.471.80%40,063,000
Dec 2, 20258.268.398.238.328.320.73%24,267,660
Dec 1, 20258.148.318.148.268.261.47%24,545,310
Nov 28, 20258.218.248.148.148.14-0.37%17,129,220
Nov 27, 20258.058.228.058.178.170.74%23,204,510
Nov 26, 20258.128.188.098.118.11-0.86%57,914,690
Nov 25, 20258.248.288.128.188.18-1.33%54,398,890
Nov 24, 20258.488.488.298.298.29-1.31%51,190,910
Nov 21, 20258.468.478.358.408.40-1.29%28,345,476
Nov 20, 20258.708.738.438.518.51-2.63%36,587,850
Nov 19, 20258.638.858.638.748.740.46%27,855,350
Nov 18, 20258.788.858.628.708.70-0.91%36,411,800
Nov 17, 20258.638.908.608.788.781.15%43,883,290
Nov 14, 20258.598.798.558.688.681.64%47,645,350
Nov 13, 20258.498.608.498.548.540.71%36,621,740
Nov 12, 20258.288.548.238.488.483.67%47,794,910
Nov 11, 20258.128.228.078.188.181.49%27,484,500
Nov 10, 20258.018.117.988.068.061.13%30,664,360
Nov 7, 20257.938.007.837.977.970.13%26,671,400
Nov 6, 20257.797.987.777.967.962.18%28,683,370