Water Oasis Group Limited (HKG:1161)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.020 (-1.68%)
Jun 5, 2026, 3:58 PM HKT
Water Oasis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 238,000 |
| Jun 4, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 100,000 |
| Jun 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 2.54% | 96,000 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 322,000 |
| Jun 1, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | - | 1,066,000 |
| May 29, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 246,000 |
| May 28, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 506,000 |
| May 27, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 6.54% | 722,000 |
| May 26, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 196,000 |
| May 22, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 144,000 |
| May 21, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 224,000 |
| May 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 102,000 |
| May 19, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | 7.92% | 1,102,000 |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 58,000 |
| May 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 80,000 |
| May 13, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 236,000 |
| May 12, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 44,000 |
| May 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 142,000 |
| May 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 112,000 |
| May 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 18,000 |
| May 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 26,000 |
| May 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 92,000 |
| May 4, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 194,000 |
| Apr 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 376,000 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 98,000 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 410,000 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 216,000 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 112,000 |
| 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 |