WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 9.09
-0.37 (-3.91%)
Mar 23, 2026, 2:15 PM HKT
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.34 | 9.36 | 9.04 | 9.07 | - | -4.12% | 17,428,373 |
| Mar 20, 2026 | 9.58 | 9.61 | 9.43 | 9.46 | 9.46 | -0.32% | 49,650,820 |
| Mar 19, 2026 | 9.66 | 9.66 | 9.44 | 9.49 | 9.49 | -2.16% | 17,459,350 |
| Mar 18, 2026 | 9.59 | 9.74 | 9.59 | 9.70 | 9.70 | 1.36% | 18,610,950 |
| Mar 17, 2026 | 9.76 | 9.76 | 9.52 | 9.57 | 9.57 | -1.14% | 18,700,960 |
| Mar 16, 2026 | 9.50 | 9.73 | 9.34 | 9.68 | 9.68 | 1.89% | 19,929,830 |
| Mar 13, 2026 | 9.60 | 9.67 | 9.46 | 9.50 | 9.50 | -1.14% | 25,970,440 |
| Mar 12, 2026 | 9.73 | 9.80 | 9.55 | 9.61 | 9.61 | -1.23% | 22,171,390 |
| Mar 11, 2026 | 9.63 | 9.75 | 9.58 | 9.73 | 9.73 | 0.31% | 19,998,500 |
| Mar 10, 2026 | 9.59 | 9.76 | 9.59 | 9.70 | 9.70 | 2.11% | 30,440,170 |
| Mar 9, 2026 | 9.48 | 9.61 | 9.31 | 9.50 | 9.50 | -2.96% | 29,069,570 |
| Mar 6, 2026 | 9.53 | 9.82 | 9.53 | 9.79 | 9.79 | 2.09% | 30,577,020 |
| Mar 5, 2026 | 9.67 | 9.77 | 9.53 | 9.59 | 9.59 | -0.31% | 43,505,220 |
| Mar 4, 2026 | 9.75 | 9.79 | 9.49 | 9.62 | 9.62 | -2.73% | 47,254,360 |
| Mar 3, 2026 | 10.05 | 10.09 | 9.84 | 9.89 | 9.89 | -0.10% | 32,283,165 |
| Mar 2, 2026 | 9.82 | 10.11 | 9.76 | 9.90 | 9.90 | 0.61% | 24,978,100 |
| Feb 27, 2026 | 9.96 | 9.96 | 9.75 | 9.84 | 9.84 | -1.20% | 46,214,900 |
| Feb 26, 2026 | 10.05 | 10.15 | 9.90 | 9.96 | 9.96 | -0.90% | 18,245,470 |
| Feb 25, 2026 | 10.06 | 10.26 | 10.01 | 10.05 | 10.05 | -3.27% | 24,390,550 |
| Feb 24, 2026 | 9.95 | 10.39 | 9.93 | 10.39 | 10.39 | 4.42% | 31,607,570 |
| Feb 23, 2026 | 9.94 | 9.96 | 9.67 | 9.95 | 9.95 | 0.61% | 18,022,750 |
| Feb 20, 2026 | 10.16 | 10.16 | 9.83 | 9.89 | 9.89 | -0.10% | 32,175,020 |
| Feb 16, 2026 | 9.95 | 9.95 | 9.81 | 9.90 | 9.90 | 0.10% | 6,456,828 |
| Feb 13, 2026 | 9.75 | 9.89 | 9.64 | 9.89 | 9.89 | 0.92% | 47,539,370 |
| Feb 12, 2026 | 9.83 | 9.83 | 9.66 | 9.80 | 9.80 | -0.51% | 47,230,830 |
| Feb 11, 2026 | 9.77 | 9.85 | 9.63 | 9.85 | 9.85 | 1.55% | 34,923,550 |
| Feb 10, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.78% | 33,291,950 |
| 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 |