Wisdomcome Group Holdings Limited (HKG:8079)
Hong Kong · Delayed Price · Currency is HKD 0.4700
+0.0150 (3.30%)
Apr 30, 2026, 9:34 AM HKT
Wisdomcome Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.45 | 0.45 | 0.45 | 0.46 | 0.46 | -8.08% | 5,000 |
| Apr 28, 2026 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 5.32% | 35,000 |
| Apr 27, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 20,000 |
| Apr 24, 2026 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -11.32% | 50,000 |
| Apr 23, 2026 | 0.45 | 0.53 | 0.45 | 0.53 | 0.53 | 16.48% | 25,000 |
| Apr 22, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 15,000 |
| Apr 21, 2026 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -2.11% | 42,500 |
| Apr 20, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.26% | 15,000 |
| Apr 17, 2026 | 0.39 | 0.39 | 0.39 | 0.46 | 0.46 | - | 20,000 |
| Apr 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Apr 15, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 15,500 |
| Apr 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | - |
| Apr 8, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 5.38% | 15,000 |
| Apr 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Apr 1, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 27, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,175 |
| Mar 26, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -7.00% | 25,000 |
| Mar 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 10,000 |
| Mar 24, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -10.53% | 15,000 |
| Mar 23, 2026 | 0.53 | 0.58 | 0.52 | 0.57 | 0.57 | 22.58% | 145,000 |
| Mar 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 10,000 |
| Mar 19, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7 |
| Mar 18, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 17, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 40,750 |
| Mar 16, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 55,000 |
| Mar 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 11, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | 2.17% | 5,000 |
| Mar 10, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -7.07% | 25,000 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.94% | 15,000 |
| Mar 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 4, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 60,000 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 10,000 |
| Mar 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 10,000 |
| Feb 27, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 5,000 |
| Feb 26, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 25, 2026 | 0.54 | 0.59 | 0.53 | 0.54 | 0.54 | 5.88% | 100,000 |
| Feb 24, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -8.93% | 10,000 |
| Feb 23, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.66% | 5,000 |
| Feb 20, 2026 | 0.51 | 0.71 | 0.51 | 0.53 | 0.53 | 23.26% | 221,757 |
| Feb 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | - |
| Feb 13, 2026 | 0.41 | 0.41 | 0.41 | 0.42 | 0.42 | -28.81% | 20,000 |
| Feb 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5,000 |
| Feb 11, 2026 | 0.53 | 0.60 | 0.49 | 0.59 | 0.59 | 1.72% | 67,350 |