WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 8.28
+0.03 (0.36%)
Aug 22, 2025, 4:08 PM HKT
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.25 | 8.35 | 8.16 | 8.28 | 8.28 | 0.36% | 26,579,064 |
| Aug 21, 2025 | 8.25 | 8.35 | 8.22 | 8.25 | 8.25 | -0.36% | 20,969,486 |
| Aug 20, 2025 | 8.19 | 8.31 | 8.10 | 8.28 | 8.28 | 0.61% | 32,866,728 |
| Aug 19, 2025 | 8.05 | 8.27 | 8.04 | 8.23 | 8.23 | 3.13% | 34,024,686 |
| Aug 18, 2025 | 8.06 | 8.18 | 7.98 | 7.98 | 7.98 | -0.87% | 25,851,151 |
| Aug 15, 2025 | 8.11 | 8.19 | 7.96 | 8.05 | 8.05 | -2.07% | 30,198,507 |
| Aug 14, 2025 | 8.36 | 8.38 | 8.16 | 8.22 | 8.22 | -1.67% | 23,821,466 |
| Aug 13, 2025 | 8.01 | 8.37 | 8.01 | 8.36 | 8.36 | 6.23% | 40,912,257 |
| Aug 12, 2025 | 7.97 | 7.97 | 7.78 | 7.87 | 7.87 | -1.50% | 30,878,404 |
| Aug 11, 2025 | 8.20 | 8.21 | 7.96 | 7.99 | 7.99 | -1.84% | 17,350,373 |
| Aug 8, 2025 | 8.05 | 8.18 | 7.98 | 8.14 | 8.14 | 0.62% | 12,340,728 |
| Aug 7, 2025 | 8.16 | 8.16 | 8.05 | 8.09 | 8.09 | 0.75% | 16,208,130 |
| Aug 6, 2025 | 7.94 | 8.04 | 7.89 | 8.03 | 8.03 | 1.39% | 16,872,187 |
| Aug 5, 2025 | 7.87 | 7.97 | 7.74 | 7.92 | 7.92 | -0.63% | 21,696,877 |
| Aug 4, 2025 | 7.97 | 8.07 | 7.89 | 7.97 | 7.97 | - | 22,720,219 |
| Aug 1, 2025 | 7.95 | 8.13 | 7.91 | 7.97 | 7.97 | 0.76% | 19,048,900 |
| Jul 31, 2025 | 8.05 | 8.07 | 7.90 | 7.91 | 7.91 | -1.74% | 18,070,858 |
| 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 |