Water Oasis Group Limited (HKG:1161)
Hong Kong · Delayed Price · Currency is HKD 1.385
-0.005 (-0.36%)
Aug 12, 2026, 3:24 PM HKT
Water Oasis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.36% | 178,000 |
| Aug 11, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 192,000 |
| Aug 10, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 3.03% | 740,000 |
| Aug 7, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 250,000 |
| Aug 6, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 8,000 |
| Aug 5, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 97,500 |
| Aug 4, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.68% | 104,000 |
| Aug 3, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -1.14% | 128,000 |
| Jul 31, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 2.33% | 1,534,000 |
| Jul 30, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 786,000 |
| Jul 29, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 220,000 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 462,000 |
| Jul 27, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 332,000 |
| Jul 24, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 154,000 |
| Jul 23, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 8,000 |
| Jul 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 246,000 |
| Jul 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 54,000 |
| Jul 20, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 552,000 |
| 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 |