WT Group Holdings Limited (HKG:8422)
Hong Kong · Delayed Price · Currency is HKD 0.1770
-0.0080 (-4.32%)
Jun 1, 2026, 3:39 PM HKT
WT Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.32% | 420,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 190,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 130,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.29% | 660,000 |
| May 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 350,000 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.14% | 130,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.38% | 1,870,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.29% | 636,000 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 12.02% | 330,000 |
| May 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 20,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 146,000 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.79% | 130,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 330,000 |
| May 11, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 19.88% | 1,002,000 |
| May 8, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 21.28% | 150,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 320,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.11% | 30,000 |
| May 5, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 10.61% | 620,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.76% | 180,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.67% | 360,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | 54,000 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.98% | 180,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 20,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.19% | 120,000 |
| Apr 16, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.87% | 586,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.59% | 170,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.82% | 170,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.97% | 310,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 170,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 310,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.15% | 102,000 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 490,000 |
| Mar 30, 2026 | 0.14 | 0.16 | 0.11 | 0.12 | 0.12 | -10.87% | 6,440,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.38% | 330,000 |
| Mar 26, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 12.03% | 770,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 470,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 174,000 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 21.62% | 12,060,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 35,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 20,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |