WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 6.30
-0.04 (-0.63%)
Oct 26, 2026, 4:08 PM HKT
WH Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.28 | 6.40 | 6.27 | 6.30 | 6.30 | -0.63% | 25,628,282 |
| Oct 23, 2026 | 6.32 | 6.36 | 6.25 | 6.34 | 6.34 | 1.44% | 36,645,099 |
| Oct 22, 2026 | 6.35 | 6.41 | 6.20 | 6.25 | 6.25 | -2.27% | 40,068,350 |
| Oct 21, 2026 | 6.44 | 6.47 | 6.37 | 6.40 | 6.40 | -0.62% | 50,754,370 |
| Oct 20, 2026 | 6.54 | 6.56 | 6.42 | 6.44 | 6.44 | -0.31% | 38,411,710 |
| Oct 16, 2026 | 6.67 | 6.67 | 6.43 | 6.46 | 6.46 | -2.57% | 46,887,421 |
| Oct 15, 2026 | 6.62 | 6.68 | 6.53 | 6.63 | 6.63 | -0.97% | 60,796,720 |
| Oct 14, 2026 | 6.66 | 6.78 | 6.64 | 6.69 | 6.69 | 0.83% | 74,775,330 |
| Oct 13, 2026 | 6.49 | 6.65 | 6.47 | 6.64 | 6.64 | 2.23% | 75,163,246 |
| Oct 12, 2026 | 6.62 | 6.63 | 6.46 | 6.49 | 6.49 | -1.44% | 43,774,923 |
| Oct 9, 2026 | 6.63 | 6.65 | 6.53 | 6.59 | 6.59 | 1.15% | 33,758,519 |
| Oct 8, 2026 | 6.60 | 6.62 | 6.48 | 6.51 | 6.51 | -2.62% | 50,869,880 |
| Oct 7, 2026 | 6.55 | 6.75 | 6.54 | 6.69 | 6.69 | 2.06% | 60,396,040 |
| Oct 6, 2026 | 6.63 | 6.75 | 6.52 | 6.55 | 6.55 | -0.53% | 55,257,430 |
| Oct 5, 2026 | 6.82 | 6.82 | 6.52 | 6.59 | 6.59 | -0.68% | 63,205,580 |
| Oct 2, 2026 | 6.49 | 6.67 | 6.48 | 6.63 | 6.63 | 0.15% | 74,003,854 |
| Sep 30, 2026 | 6.62 | 6.69 | 6.58 | 6.62 | 6.62 | - | 58,150,129 |
| Sep 29, 2026 | 6.59 | 6.65 | 6.55 | 6.62 | 6.62 | 0.68% | 37,076,750 |
| Sep 28, 2026 | 6.59 | 6.63 | 6.51 | 6.58 | 6.58 | 1.08% | 31,528,374 |
| Sep 25, 2026 | 6.48 | 6.55 | 6.45 | 6.51 | 6.51 | -0.69% | 35,647,760 |
| Sep 24, 2026 | 6.51 | 6.58 | 6.45 | 6.55 | 6.55 | 1.63% | 44,038,848 |
| Sep 23, 2026 | 6.54 | 6.58 | 6.42 | 6.45 | 6.45 | -1.45% | 49,327,356 |
| Sep 22, 2026 | 6.70 | 6.70 | 6.51 | 6.54 | 6.54 | -1.80% | 42,172,785 |
| Sep 21, 2026 | 6.65 | 6.69 | 6.56 | 6.66 | 6.66 | 0.83% | 41,724,837 |
| Sep 18, 2026 | 6.45 | 6.65 | 6.44 | 6.61 | 6.61 | 2.01% | 101,204,853 |
| Sep 17, 2026 | 6.50 | 6.53 | 6.42 | 6.48 | 6.48 | -0.92% | 57,357,343 |
| Sep 16, 2026 | 6.27 | 6.55 | 6.27 | 6.54 | 6.54 | 2.35% | 73,116,950 |
| Sep 15, 2026 | 6.54 | 6.56 | 6.35 | 6.39 | 6.39 | -2.44% | 72,906,706 |
| Sep 14, 2026 | 6.47 | 6.57 | 6.39 | 6.55 | 6.55 | 1.24% | 94,614,361 |
| 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 |