Water Oasis Group Limited (HKG:1161)
Hong Kong · Delayed Price · Currency is HKD 1.275
-0.015 (-1.16%)
Sep 4, 2026, 2:28 PM HKT
Water Oasis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 226,000 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 38,000 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -5.43% | 54,000 |
| Aug 28, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 102,000 |
| Aug 27, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 158,000 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 520,000 |
| Aug 25, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.30% | 80,000 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.80% | 832,000 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | - | 208,000 |
| Aug 20, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 1.83% | 326,000 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.50% | 94,000 |
| Aug 18, 2026 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -1.06% | 210,000 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 192,000 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 548,000 |
| Aug 13, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.53% | 590,000 |
| 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 |