WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 8.21
+0.06 (0.67%)
Aug 21, 2026, 4:08 PM HKT
WH Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.18 | 8.28 | 8.14 | 8.21 | 8.21 | 0.67% | 18,572,140 |
| Aug 20, 2026 | 8.15 | 8.20 | 8.06 | 8.15 | 8.15 | 0.37% | 30,683,990 |
| Aug 19, 2026 | 8.15 | 8.17 | 8.04 | 8.12 | 8.12 | -0.31% | 27,150,250 |
| Aug 18, 2026 | 8.00 | 8.16 | 7.91 | 8.15 | 8.15 | 1.69% | 30,218,990 |
| Aug 17, 2026 | 7.89 | 8.03 | 7.85 | 8.01 | 8.01 | 1.59% | 22,164,330 |
| Aug 14, 2026 | 7.86 | 7.91 | 7.77 | 7.89 | 7.89 | 0.38% | 20,453,290 |
| Aug 13, 2026 | 7.92 | 8.01 | 7.82 | 7.86 | 7.86 | -0.88% | 31,538,600 |
| Aug 12, 2026 | 8.05 | 8.05 | 7.69 | 7.93 | 7.93 | -2.88% | 89,998,360 |
| Aug 11, 2026 | 8.07 | 8.16 | 7.98 | 8.16 | 8.16 | 1.30% | 31,004,620 |
| Aug 10, 2026 | 8.08 | 8.11 | 7.96 | 8.06 | 8.06 | 1.13% | 41,198,680 |
| Aug 7, 2026 | 8.19 | 8.21 | 7.65 | 7.97 | 7.97 | -3.10% | 80,108,570 |
| Aug 6, 2026 | 8.31 | 8.37 | 8.14 | 8.22 | 8.22 | -0.66% | 42,151,461 |
| Aug 5, 2026 | 8.21 | 8.31 | 8.12 | 8.28 | 8.28 | 0.85% | 32,840,480 |
| Aug 4, 2026 | 8.42 | 8.49 | 8.19 | 8.21 | 8.21 | -2.50% | 44,992,140 |
| Aug 3, 2026 | 8.43 | 8.52 | 8.37 | 8.42 | 8.42 | -0.41% | 47,662,010 |
| Jul 31, 2026 | 8.62 | 8.62 | 8.40 | 8.45 | 8.45 | -1.97% | 74,695,950 |
| Jul 30, 2026 | 8.52 | 8.68 | 8.51 | 8.62 | 8.62 | 1.29% | 42,309,430 |
| Jul 29, 2026 | 8.44 | 8.53 | 8.40 | 8.51 | 8.51 | 1.31% | 32,529,890 |
| Jul 28, 2026 | 8.35 | 8.52 | 8.30 | 8.40 | 8.40 | 0.24% | 51,845,010 |
| Jul 27, 2026 | 8.35 | 8.43 | 8.26 | 8.38 | 8.38 | 0.36% | 24,530,500 |
| Jul 24, 2026 | 8.35 | 8.44 | 8.31 | 8.35 | 8.35 | -0.60% | 27,396,640 |
| Jul 23, 2026 | 8.35 | 8.48 | 8.32 | 8.40 | 8.40 | 0.60% | 29,477,560 |
| Jul 22, 2026 | 8.15 | 8.44 | 8.10 | 8.35 | 8.35 | 1.46% | 26,673,700 |
| Jul 21, 2026 | 8.35 | 8.38 | 8.15 | 8.23 | 8.23 | -0.96% | 32,738,190 |
| Jul 20, 2026 | 8.24 | 8.31 | 8.10 | 8.31 | 8.31 | 0.85% | 27,502,310 |
| Jul 17, 2026 | 8.29 | 8.40 | 8.17 | 8.24 | 8.24 | -0.72% | 32,720,720 |
| Jul 16, 2026 | 8.12 | 8.31 | 8.10 | 8.30 | 8.30 | 2.22% | 22,624,307 |
| Jul 15, 2026 | 8.17 | 8.17 | 7.98 | 8.12 | 8.12 | 0.12% | 25,559,560 |
| Jul 14, 2026 | 8.03 | 8.11 | 7.95 | 8.11 | 8.11 | 1.37% | 25,804,669 |
| Jul 13, 2026 | 7.94 | 8.07 | 7.90 | 8.00 | 8.00 | 0.76% | 24,113,175 |
| Jul 10, 2026 | 7.92 | 7.99 | 7.87 | 7.94 | 7.94 | 2.32% | 45,437,630 |
| Jul 9, 2026 | 7.95 | 8.00 | 7.67 | 7.76 | 7.76 | -1.02% | 46,541,060 |
| Jul 8, 2026 | 8.20 | 8.21 | 7.67 | 7.84 | 7.84 | -5.43% | 88,704,430 |
| Jul 7, 2026 | 8.45 | 8.53 | 8.20 | 8.29 | 8.29 | -2.47% | 45,497,150 |
| Jul 6, 2026 | 8.81 | 8.88 | 8.44 | 8.50 | 8.50 | -3.63% | 35,128,200 |
| Jul 3, 2026 | 8.54 | 8.82 | 8.51 | 8.82 | 8.82 | 3.28% | 27,259,803 |
| Jul 2, 2026 | 8.34 | 8.63 | 8.29 | 8.54 | 8.54 | 3.02% | 40,226,500 |
| Jun 30, 2026 | 8.49 | 8.51 | 8.22 | 8.29 | 8.29 | -2.36% | 80,026,310 |
| Jun 29, 2026 | 8.50 | 8.50 | 8.28 | 8.49 | 8.49 | -0.12% | 35,245,740 |
| Jun 26, 2026 | 8.52 | 8.57 | 8.39 | 8.50 | 8.50 | 0.71% | 34,528,550 |
| Jun 25, 2026 | 8.63 | 8.69 | 8.42 | 8.44 | 8.44 | -1.63% | 31,188,179 |
| Jun 24, 2026 | 8.58 | 8.71 | 8.52 | 8.58 | 8.58 | -0.12% | 28,395,970 |
| Jun 23, 2026 | 8.65 | 8.74 | 8.54 | 8.59 | 8.59 | -0.23% | 53,711,200 |
| Jun 22, 2026 | 9.20 | 9.20 | 8.52 | 8.61 | 8.61 | 0.47% | 42,126,290 |
| Jun 18, 2026 | 8.88 | 8.88 | 8.45 | 8.57 | 8.57 | -3.49% | 76,739,050 |
| Jun 17, 2026 | 8.87 | 8.94 | 8.80 | 8.88 | 8.88 | -0.22% | 34,153,890 |
| Jun 16, 2026 | 8.90 | 8.96 | 8.84 | 8.90 | 8.90 | 0.56% | 25,220,570 |
| Jun 15, 2026 | 8.93 | 8.98 | 8.82 | 8.85 | 8.85 | 0.34% | 20,949,560 |
| Jun 12, 2026 | 8.91 | 8.99 | 8.76 | 8.82 | 8.82 | -0.11% | 31,006,320 |
| Jun 11, 2026 | 8.62 | 8.90 | 8.62 | 8.83 | 8.83 | 0.91% | 44,621,990 |