Water Oasis Group Limited (HKG:1161)
Hong Kong · Delayed Price · Currency is HKD 0.9400
-0.0100 (-1.05%)
Nov 28, 2025, 2:43 PM HKT
Water Oasis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 54,000 |
| Nov 25, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 212,000 |
| Nov 24, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 56,000 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 146,000 |
| Nov 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 24,000 |
| Nov 19, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 64,000 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 17, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 146,000 |
| Nov 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Nov 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 116,000 |
| Nov 12, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 174,000 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 208,000 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 66,000 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 34,000 |
| Nov 6, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 72,000 |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 12,000 |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 8,000 |
| Nov 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 12,000 |
| Oct 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 30,000 |
| Oct 30, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 476,000 |
| Oct 28, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 62,000 |
| Oct 27, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 2.20% | 234,000 |
| Oct 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 258,000 |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 52,000 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 110,000 |
| Oct 21, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 102,000 |
| Oct 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 14,000 |
| Oct 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 42,000 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 28,000 |
| Oct 15, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 114,000 |
| Oct 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 16,000 |
| Oct 13, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 104,000 |
| Oct 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 30,000 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 52,000 |
| Oct 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 14,000 |
| Oct 6, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 20,000 |
| Oct 3, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 44,000 |
| Oct 2, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 44,000 |
| Sep 30, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 28,000 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -1.08% | 120,000 |
| Sep 26, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -1.06% | 6,000 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | - | 38,000 |
| Sep 24, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 216,000 |
| Sep 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 22, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 102,000 |
| Sep 19, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 270,000 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -1.06% | 214,000 |
| Sep 17, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 180,000 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 70,000 |