Water Oasis Group Limited (HKG:1161)
Hong Kong · Delayed Price · Currency is HKD 1.080
-0.030 (-2.70%)
Jun 26, 2026, 2:24 PM HKT
Water Oasis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 260,000 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 476,000 |
| Jun 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 23, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 264,000 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 146,000 |
| Jun 18, 2026 | 1.16 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 518,000 |
| Jun 17, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 78,000 |
| Jun 16, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 126,000 |
| Jun 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 2.63% | 68,000 |
| Jun 12, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 52,000 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.12 | -0.85% | 100,000 |
| Jun 10, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.13 | -4.07% | 340,000 |
| Jun 9, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.18 | 6.96% | 614,000 |
| Jun 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -1.71% | 20,000 |
| Jun 5, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.12 | -1.68% | 238,000 |
| Jun 4, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.14 | -1.65% | 100,000 |
| Jun 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.16 | 2.54% | 96,000 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.13 | -0.84% | 322,000 |
| Jun 1, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.14 | - | 1,066,000 |
| May 29, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.14 | 3.48% | 246,000 |
| May 28, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.10 | 0.88% | 506,000 |
| May 27, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.09 | 6.54% | 722,000 |
| May 26, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.02 | -0.93% | 196,000 |
| May 22, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.03 | 1.89% | 144,000 |
| May 21, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.01 | -1.85% | 224,000 |
| May 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.03 | -0.92% | 102,000 |
| May 19, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.04 | 7.92% | 1,102,000 |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | 58,000 |
| May 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | - |
| May 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -0.98% | 80,000 |
| May 13, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 236,000 |
| May 12, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 44,000 |
| May 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 142,000 |
| May 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 112,000 |
| May 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | 18,000 |
| May 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -0.97% | 26,000 |
| May 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.99 | 0.98% | 92,000 |
| May 4, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 0.98 | -0.97% | 194,000 |
| Apr 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | - | - |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | -0.96% | 376,000 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | - | 98,000 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.00 | 0.97% | 410,000 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.99 | 0.98% | 216,000 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 0.98 | -0.97% | 112,000 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | -0.96% | 26,000 |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | - |
| Apr 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | 50,000 |
| Apr 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | - |
| Apr 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | - | 104,000 |
| Apr 15, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.00 | -0.95% | 334,000 |