WH Group Limited (WHGRF)
OTCMKTS · Delayed Price · Currency is USD
1.150
0.00 (0.00%)
At close: Feb 3, 2026
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 1,000 |
| Dec 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 800 |
| Dec 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,000 |
| Nov 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 423 |
| Nov 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 100 |
| Nov 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 93,261 |
| Nov 13, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 9.27% | 6,797 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 12.16% | 100 |
| Oct 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91% | 380 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.67% | 480 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.92% | 2,637 |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 3,500 |
| Oct 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.22% | 16,128 |
| Sep 30, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.93 | -12.61% | 340 |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | 5.71% | 1,409 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -5.41% | 13,872 |
| Sep 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -9.02% | 100 |
| Sep 18, 2025 | 1.10 | 1.22 | 1.04 | 1.22 | 1.17 | 22.00% | 601 |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -10.87% | 180 |
| Sep 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 5.35% | 320,100 |
| Sep 8, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.02 | -0.56% | 6,457 |
| Sep 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | 0.09% | 100 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | 3.38% | 351 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.99 | 3.50% | 1,000 |
| Aug 27, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 0.96 | -7.41% | 70,002 |
| Aug 25, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.04 | -4.93% | 70,000 |
| Aug 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07 | 7.68% | 813,196 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 0.99 | 7.22% | 1,328 |