Water Oasis Group Limited (HKG:1161)
Hong Kong · Delayed Price · Currency is HKD 1.030
-0.010 (-0.96%)
Apr 22, 2026, 4:08 PM HKT
Water Oasis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 26,000 |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 50,000 |
| Apr 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 104,000 |
| Apr 15, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 334,000 |
| Apr 14, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 44,000 |
| Apr 13, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 288,000 |
| Apr 10, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 204,000 |
| Apr 9, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 102,000 |
| Apr 8, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 726,000 |
| Apr 2, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 124,000 |
| Apr 1, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 566,000 |
| Mar 31, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 230,000 |
| Mar 30, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 1,274,000 |
| Mar 27, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 2.13% | 98,000 |
| Mar 26, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -3.09% | 98,000 |
| Mar 25, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 4.30% | 950,000 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 102,000 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -2.11% | 932,000 |
| Mar 20, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 2,848,000 |
| Mar 19, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 356,000 |
| Mar 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 550,000 |
| Mar 17, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 4.30% | 376,000 |
| Mar 16, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 474,000 |
| Mar 13, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 298,000 |
| Mar 12, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 92,000 |
| Mar 11, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 384,000 |
| Mar 10, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 112,000 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -2.11% | 730,000 |
| Mar 6, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 804,000 |
| Mar 5, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 610,000 |
| Mar 4, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 178,000 |
| Mar 3, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 44,000 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Feb 27, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | 1.06% | 2,524,000 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 230,000 |
| Feb 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Feb 23, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 400,000 |
| Feb 20, 2026 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | - | 460,000 |
| Feb 16, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 78,000 |
| Feb 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 90,000 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 10, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 324,000 |
| Feb 9, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 2.17% | 306,000 |
| Feb 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 52,000 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 4, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 56,000 |