WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 6.47
-0.37 (-5.41%)
Sep 11, 2026, 4:08 PM HKT
WH Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.64 | 6.71 | 6.47 | 6.47 | 6.47 | -2.56% | 81,739,696 |
| Sep 10, 2026 | 6.96 | 7.09 | 6.82 | 6.84 | 6.64 | -3.73% | 96,642,480 |
| Sep 9, 2026 | 7.43 | 7.43 | 7.08 | 7.10 | 6.89 | -4.38% | 105,822,710 |
| Sep 8, 2026 | 7.43 | 7.44 | 7.34 | 7.43 | 7.21 | - | 24,295,265 |
| Sep 7, 2026 | 7.30 | 7.47 | 7.27 | 7.43 | 7.21 | 2.20% | 46,652,609 |
| Sep 4, 2026 | 7.21 | 7.29 | 7.16 | 7.27 | 7.05 | -0.68% | 96,027,375 |
| Sep 3, 2026 | 7.51 | 7.66 | 7.30 | 7.32 | 7.10 | -1.94% | 53,832,902 |
| Sep 2, 2026 | 7.47 | 7.55 | 7.35 | 7.46 | 7.24 | -0.93% | 64,923,565 |
| Sep 1, 2026 | 7.32 | 7.57 | 7.32 | 7.53 | 7.31 | 1.55% | 47,735,825 |
| Aug 31, 2026 | 7.82 | 7.86 | 7.41 | 7.42 | 7.20 | -5.90% | 84,929,985 |
| Aug 28, 2026 | 7.86 | 7.92 | 7.82 | 7.88 | 7.65 | -0.44% | 33,511,905 |
| Aug 27, 2026 | 8.07 | 8.10 | 7.81 | 7.92 | 7.68 | -1.86% | 41,457,272 |
| Aug 26, 2026 | 8.09 | 8.12 | 7.98 | 8.07 | 7.83 | 0.19% | 31,070,051 |
| Aug 25, 2026 | 8.23 | 8.26 | 8.03 | 8.05 | 7.81 | -1.77% | 26,997,037 |
| Aug 24, 2026 | 8.21 | 8.25 | 8.08 | 8.20 | 7.96 | -0.12% | 22,064,657 |
| Aug 21, 2026 | 8.18 | 8.28 | 8.14 | 8.21 | 7.96 | 0.67% | 18,572,145 |
| Aug 20, 2026 | 8.15 | 8.20 | 8.06 | 8.15 | 7.91 | 0.37% | 30,683,993 |
| Aug 19, 2026 | 8.15 | 8.17 | 8.04 | 8.12 | 7.88 | -0.31% | 27,150,258 |
| Aug 18, 2026 | 8.00 | 8.16 | 7.91 | 8.15 | 7.91 | 1.69% | 30,218,992 |
| Aug 17, 2026 | 7.89 | 8.03 | 7.85 | 8.01 | 7.78 | 1.59% | 22,164,335 |
| Aug 14, 2026 | 7.86 | 7.91 | 7.77 | 7.89 | 7.65 | 0.38% | 20,453,298 |
| Aug 13, 2026 | 7.92 | 8.01 | 7.82 | 7.86 | 7.63 | -0.88% | 31,538,605 |
| Aug 12, 2026 | 8.05 | 8.05 | 7.69 | 7.93 | 7.69 | -2.88% | 89,998,363 |
| Aug 11, 2026 | 8.07 | 8.16 | 7.98 | 8.16 | 7.92 | 1.30% | 31,004,628 |
| Aug 10, 2026 | 8.08 | 8.11 | 7.96 | 8.06 | 7.82 | 1.13% | 41,198,687 |
| Aug 7, 2026 | 8.19 | 8.21 | 7.65 | 7.97 | 7.73 | -3.10% | 80,108,576 |
| Aug 6, 2026 | 8.31 | 8.37 | 8.14 | 8.22 | 7.98 | -0.66% | 42,151,461 |
| Aug 5, 2026 | 8.21 | 8.31 | 8.12 | 8.28 | 8.03 | 0.85% | 32,840,481 |
| Aug 4, 2026 | 8.42 | 8.49 | 8.19 | 8.21 | 7.96 | -2.50% | 44,992,140 |
| Aug 3, 2026 | 8.43 | 8.52 | 8.37 | 8.42 | 8.17 | -0.41% | 47,662,018 |
| Jul 31, 2026 | 8.62 | 8.62 | 8.40 | 8.45 | 8.20 | -1.97% | 74,695,956 |
| Jul 30, 2026 | 8.52 | 8.68 | 8.51 | 8.62 | 8.37 | 1.29% | 42,309,437 |
| Jul 29, 2026 | 8.44 | 8.53 | 8.40 | 8.51 | 8.26 | 1.31% | 32,529,890 |
| Jul 28, 2026 | 8.35 | 8.52 | 8.30 | 8.40 | 8.15 | 0.24% | 51,845,017 |
| Jul 27, 2026 | 8.35 | 8.43 | 8.26 | 8.38 | 8.13 | 0.36% | 24,530,500 |
| Jul 24, 2026 | 8.35 | 8.44 | 8.31 | 8.35 | 8.11 | -0.60% | 27,396,648 |
| Jul 23, 2026 | 8.35 | 8.48 | 8.32 | 8.40 | 8.15 | 0.60% | 29,477,566 |
| Jul 22, 2026 | 8.15 | 8.44 | 8.10 | 8.35 | 8.11 | 1.46% | 26,673,706 |
| Jul 21, 2026 | 8.35 | 8.38 | 8.15 | 8.23 | 7.99 | -0.96% | 32,738,190 |
| Jul 20, 2026 | 8.24 | 8.31 | 8.10 | 8.31 | 8.07 | 0.85% | 27,502,314 |
| Jul 17, 2026 | 8.29 | 8.40 | 8.17 | 8.24 | 8.00 | -0.72% | 32,720,723 |
| Jul 16, 2026 | 8.12 | 8.31 | 8.10 | 8.30 | 8.06 | 2.22% | 22,624,307 |
| Jul 15, 2026 | 8.17 | 8.17 | 7.98 | 8.12 | 7.88 | 0.12% | 25,559,568 |
| Jul 14, 2026 | 8.03 | 8.11 | 7.95 | 8.11 | 7.87 | 1.37% | 25,804,669 |
| Jul 13, 2026 | 7.94 | 8.07 | 7.90 | 8.00 | 7.77 | 0.76% | 24,113,175 |
| Jul 10, 2026 | 7.92 | 7.99 | 7.87 | 7.94 | 7.71 | 2.32% | 45,437,635 |
| Jul 9, 2026 | 7.95 | 8.00 | 7.67 | 7.76 | 7.53 | -1.02% | 46,541,069 |
| Jul 8, 2026 | 8.20 | 8.21 | 7.67 | 7.84 | 7.61 | -5.43% | 88,704,439 |
| Jul 7, 2026 | 8.45 | 8.53 | 8.20 | 8.29 | 8.05 | -2.47% | 45,497,151 |
| Jul 6, 2026 | 8.81 | 8.88 | 8.44 | 8.50 | 8.25 | -3.63% | 35,128,208 |