Wisdomcome Group Holdings Limited (HKG:8079)
Hong Kong · Delayed Price · Currency is HKD 0.4600
-0.0500 (-9.80%)
May 26, 2026, 3:24 PM HKT
Wisdomcome Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |