WH Group Limited (HKG:0288)
Hong Kong · Delayed Price · Currency is HKD 8.51
-0.31 (-3.51%)
Jul 6, 2026, 3:41 PM HKT
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.54 | 8.72 | 8.34 | 8.67 | - | 1.52% | 39,821,001 |
| 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 |
| May 12, 2026 | 10.27 | 10.27 | 9.71 | 9.75 | 9.34 | -0.81% | 43,635,650 |
| May 11, 2026 | 9.82 | 9.90 | 9.75 | 9.83 | 9.42 | 0.31% | 28,703,190 |
| May 8, 2026 | 9.90 | 10.01 | 9.76 | 9.80 | 9.39 | -1.41% | 37,803,790 |
| May 7, 2026 | 10.02 | 10.07 | 9.90 | 9.94 | 9.52 | 1.12% | 48,092,080 |
| May 6, 2026 | 9.59 | 9.85 | 9.59 | 9.83 | 9.42 | 2.72% | 29,553,410 |
| May 5, 2026 | 9.60 | 9.67 | 9.38 | 9.57 | 9.17 | -0.31% | 15,616,550 |
| May 4, 2026 | 9.80 | 9.97 | 9.58 | 9.60 | 9.20 | 0.84% | 19,711,710 |
| Apr 30, 2026 | 9.84 | 9.84 | 9.45 | 9.52 | 9.12 | -4.42% | 83,722,510 |
| Apr 29, 2026 | 10.05 | 10.28 | 9.73 | 9.96 | 9.54 | -5.77% | 90,457,840 |
| Apr 28, 2026 | 10.60 | 10.83 | 10.54 | 10.57 | 10.13 | -0.28% | 26,562,350 |
| Apr 27, 2026 | 10.59 | 10.67 | 10.52 | 10.60 | 10.15 | 0.09% | 11,926,930 |
| Apr 24, 2026 | 10.34 | 10.61 | 10.28 | 10.59 | 10.14 | -0.19% | 30,248,650 |
| Apr 23, 2026 | 10.72 | 10.79 | 10.57 | 10.61 | 10.16 | -0.56% | 20,073,370 |
| Apr 22, 2026 | 10.71 | 10.83 | 10.63 | 10.67 | 10.22 | -1.39% | 20,914,350 |
| Apr 21, 2026 | 10.59 | 10.84 | 10.49 | 10.82 | 10.37 | 2.17% | 21,110,200 |