Water Oasis Group Limited (HKG:1161)
Hong Kong · Delayed Price · Currency is HKD 1.230
-0.050 (-3.91%)
Jul 17, 2026, 3:48 PM HKT
Water Oasis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 94,000 |
| Jul 16, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 390,000 |
| Jul 15, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 134,000 |
| Jul 14, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 230,000 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 678,000 |
| Jul 10, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 162,000 |
| Jul 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 12,000 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 270,000 |
| Jul 7, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 656,000 |
| Jul 6, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 460,000 |
| Jul 3, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | 106,000 |
| Jul 2, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | 1.82% | 76,000 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100,000 |
| Jun 29, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 62,000 |
| 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 |