WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 8.35
-0.05 (-0.60%)
Jul 24, 2026, 4:08 PM HKT
WH Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8.86 | 8.93 | 8.64 | 8.75 | 8.75 | -0.46% | 39,249,900 |
| Jun 9, 2026 | 8.99 | 9.07 | 8.78 | 8.79 | 8.79 | -2.01% | 36,586,865 |
| Jun 8, 2026 | 8.99 | 9.07 | 8.85 | 8.97 | 8.97 | -0.22% | 40,207,960 |
| Jun 5, 2026 | 8.90 | 9.01 | 8.86 | 8.99 | 8.99 | 1.01% | 39,094,500 |
| Jun 4, 2026 | 9.00 | 9.05 | 8.85 | 8.90 | 8.90 | -1.11% | 24,613,570 |
| Jun 3, 2026 | 9.20 | 9.23 | 8.94 | 9.00 | 9.00 | -1.10% | 28,905,844 |
| Jun 2, 2026 | 9.10 | 9.22 | 9.03 | 9.10 | 9.10 | -0.44% | 42,532,770 |
| Jun 1, 2026 | 9.05 | 9.19 | 8.93 | 9.14 | 9.14 | 0.99% | 65,145,520 |
| May 29, 2026 | 8.73 | 9.18 | 8.66 | 9.05 | 9.05 | 2.96% | 117,424,316 |
| May 28, 2026 | 8.72 | 8.97 | 8.63 | 8.79 | 8.79 | -0.23% | 52,962,186 |
| May 27, 2026 | 8.80 | 9.09 | 8.71 | 8.81 | 8.81 | 1.03% | 62,514,320 |
| May 26, 2026 | 9.19 | 9.19 | 8.65 | 8.72 | 8.72 | -5.11% | 70,088,414 |
| May 22, 2026 | 9.40 | 9.43 | 9.16 | 9.19 | 9.19 | -2.13% | 23,232,620 |
| May 21, 2026 | 9.34 | 9.54 | 9.24 | 9.39 | 9.39 | 1.08% | 41,510,660 |
| May 20, 2026 | 9.24 | 9.34 | 9.13 | 9.29 | 9.29 | 0.76% | 22,885,770 |
| May 19, 2026 | 9.35 | 9.38 | 9.17 | 9.22 | 9.22 | -1.39% | 26,427,610 |
| May 18, 2026 | 9.41 | 9.51 | 9.31 | 9.35 | 9.35 | -0.64% | 18,113,200 |
| May 15, 2026 | 9.39 | 9.46 | 9.28 | 9.41 | 9.41 | 0.21% | 27,897,941 |
| May 14, 2026 | 9.45 | 9.50 | 9.29 | 9.39 | 9.39 | 0.32% | 24,647,740 |
| May 13, 2026 | 9.40 | 9.42 | 9.18 | 9.36 | 9.36 | 0.21% | 35,524,140 |