Water Oasis Group Limited (HKG:1161)
Hong Kong · Delayed Price · Currency is HKD 1.315
+0.025 (1.94%)
Nov 13, 2026, 3:58 PM HKT
Water Oasis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 1.94% | 138,000 |
| Nov 12, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 14,000 |
| Nov 11, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 2.38% | 84,000 |
| Nov 10, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 3.28% | 90,000 |
| Nov 9, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 32,000 |
| Nov 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | 24,000 |
| Nov 5, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 14,000 |
| Nov 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Nov 3, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 118,000 |
| Nov 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 30, 2026 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 114,000 |
| Oct 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 28, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.25 | - | 32,000 |
| Oct 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 106,000 |
| Oct 22, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 162,000 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 60,000 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 58,000 |
| Oct 15, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -1.19% | 64,000 |
| Oct 14, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | 1.20% | 90,000 |
| Oct 13, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.40% | 186,000 |
| Oct 12, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 176,000 |
| Oct 9, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -2.73% | 38,000 |
| Oct 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -2.66% | 80,000 |
| Oct 6, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 6.05% | 98,000 |
| Oct 5, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.50% | 30,000 |
| Oct 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 34,000 |
| Sep 30, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.00% | 122,000 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 28, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 1.21% | 350,000 |
| Sep 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | - |
| Sep 24, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.77% | 376,000 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 21, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -0.39% | 16,000 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.17% | 118,000 |
| Sep 17, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.63% | 178,000 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 260,000 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.20% | 18,000 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 58,000 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.29 | 1.26 | 1.26 | 1.61% | 52,000 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 62,000 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 2,000 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 206,000 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.18% | 364,000 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.16% | 246,000 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 48,000 |