Wisdomcome Group Holdings Limited (HKG:8079)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.1700 (-17.53%)
Jun 18, 2026, 3:57 PM HKT
Wisdomcome Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.98 | 0.98 | 0.78 | 0.80 | 0.80 | -17.53% | 365,000 |
| Jun 17, 2026 | 0.88 | 0.98 | 0.81 | 0.97 | 0.97 | 10.23% | 661,637 |
| Jun 16, 2026 | 0.70 | 0.88 | 0.61 | 0.88 | 0.88 | 25.71% | 313,500 |
| Jun 15, 2026 | 0.54 | 0.70 | 0.54 | 0.70 | 0.70 | 20.69% | 592,000 |
| Jun 12, 2026 | 0.49 | 0.58 | 0.48 | 0.58 | 0.58 | 9.43% | 110,000 |
| Jun 11, 2026 | 0.54 | 0.54 | 0.47 | 0.53 | 0.53 | 3.92% | 69,500 |
| Jun 10, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 14.61% | 75,000 |
| Jun 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.32% | 10,000 |
| Jun 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 10,500 |
| Jun 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | 5,000 |
| Jun 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 15,000 |
| Jun 1, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 30,000 |
| May 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| May 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| May 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| May 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.80% | 45,000 |
| May 22, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 10.87% | 20,000 |
| May 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | - |
| May 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 25,000 |
| May 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| May 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| May 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| May 14, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 25,000 |
| May 13, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 25,000 |
| May 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 5,000 |
| May 11, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 15,000 |
| May 8, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | - | 5,000 |
| May 7, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | - | 10,000 |
| May 6, 2026 | 0.45 | 0.45 | 0.45 | 0.47 | 0.47 | -7.00% | 5,000 |
| May 5, 2026 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 12.36% | 55,000 |
| May 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 30, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -2.20% | 30,000 |
| 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 |