WH Group Limited (HKG:0288)
Hong Kong
· Delayed Price · Currency is HKD 8.35
-0.02 (-0.24%)
At close: Dec 5, 2025
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.33 | 8.39 | 8.29 | 8.35 | 8.35 | -0.24% | 19,382,780 |
| Dec 4, 2025 | 8.52 | 8.52 | 8.35 | 8.37 | 8.37 | -1.18% | 19,468,710 |
| Dec 3, 2025 | 8.50 | 8.60 | 8.43 | 8.47 | 8.47 | 1.80% | 40,063,000 |
| Dec 2, 2025 | 8.26 | 8.39 | 8.23 | 8.32 | 8.32 | 0.73% | 24,267,660 |
| Dec 1, 2025 | 8.14 | 8.31 | 8.14 | 8.26 | 8.26 | 1.47% | 24,545,310 |
| Nov 28, 2025 | 8.21 | 8.24 | 8.14 | 8.14 | 8.14 | -0.37% | 17,129,220 |
| Nov 27, 2025 | 8.05 | 8.22 | 8.05 | 8.17 | 8.17 | 0.74% | 23,204,510 |
| Nov 26, 2025 | 8.12 | 8.18 | 8.09 | 8.11 | 8.11 | -0.86% | 57,914,690 |
| Nov 25, 2025 | 8.24 | 8.28 | 8.12 | 8.18 | 8.18 | -1.33% | 54,398,890 |
| Nov 24, 2025 | 8.48 | 8.48 | 8.29 | 8.29 | 8.29 | -1.31% | 51,190,910 |
| Nov 21, 2025 | 8.46 | 8.47 | 8.35 | 8.40 | 8.40 | -1.29% | 28,345,476 |
| Nov 20, 2025 | 8.70 | 8.73 | 8.43 | 8.51 | 8.51 | -2.63% | 36,587,850 |
| Nov 19, 2025 | 8.63 | 8.85 | 8.63 | 8.74 | 8.74 | 0.46% | 27,855,350 |
| Nov 18, 2025 | 8.78 | 8.85 | 8.62 | 8.70 | 8.70 | -0.91% | 36,411,800 |
| Nov 17, 2025 | 8.63 | 8.90 | 8.60 | 8.78 | 8.78 | 1.15% | 43,883,290 |
| Nov 14, 2025 | 8.59 | 8.79 | 8.55 | 8.68 | 8.68 | 1.64% | 47,645,350 |
| Nov 13, 2025 | 8.49 | 8.60 | 8.49 | 8.54 | 8.54 | 0.71% | 36,621,740 |
| Nov 12, 2025 | 8.28 | 8.54 | 8.23 | 8.48 | 8.48 | 3.67% | 47,794,910 |
| Nov 11, 2025 | 8.12 | 8.22 | 8.07 | 8.18 | 8.18 | 1.49% | 27,484,500 |
| Nov 10, 2025 | 8.01 | 8.11 | 7.98 | 8.06 | 8.06 | 1.13% | 30,664,360 |
| Nov 7, 2025 | 7.93 | 8.00 | 7.83 | 7.97 | 7.97 | 0.13% | 26,671,400 |
| Nov 6, 2025 | 7.79 | 7.98 | 7.77 | 7.96 | 7.96 | 2.18% | 28,683,370 |
| Nov 5, 2025 | 7.81 | 7.84 | 7.68 | 7.79 | 7.79 | 0.39% | 29,643,830 |
| Nov 4, 2025 | 7.81 | 7.92 | 7.72 | 7.76 | 7.76 | -0.64% | 30,999,120 |
| Nov 3, 2025 | 7.46 | 7.92 | 7.46 | 7.81 | 7.81 | 4.69% | 57,238,460 |
| Oct 31, 2025 | 7.33 | 7.54 | 7.33 | 7.46 | 7.46 | 1.63% | 32,290,620 |
| Oct 30, 2025 | 7.27 | 7.52 | 7.27 | 7.34 | 7.34 | -0.14% | 50,125,670 |
| Oct 28, 2025 | 7.37 | 7.43 | 7.30 | 7.35 | 7.35 | -0.54% | 21,108,570 |
| Oct 27, 2025 | 7.47 | 7.55 | 7.39 | 7.39 | 7.39 | -0.14% | 19,430,120 |
| Oct 24, 2025 | 7.42 | 7.44 | 7.35 | 7.40 | 7.40 | 1.37% | 17,273,270 |
| Oct 23, 2025 | 7.40 | 7.45 | 7.26 | 7.30 | 7.30 | -0.14% | 16,229,350 |
| Oct 22, 2025 | 7.39 | 7.49 | 7.29 | 7.31 | 7.31 | -0.41% | 32,668,010 |
| Oct 21, 2025 | 7.38 | 7.53 | 7.34 | 7.34 | 7.34 | -0.41% | 29,503,740 |
| Oct 20, 2025 | 7.33 | 7.46 | 7.33 | 7.37 | 7.37 | 1.10% | 22,581,790 |
| Oct 17, 2025 | 7.35 | 7.40 | 7.26 | 7.29 | 7.29 | -1.35% | 22,698,860 |
| Oct 16, 2025 | 7.50 | 7.55 | 7.34 | 7.39 | 7.39 | -2.12% | 33,650,940 |
| Oct 15, 2025 | 7.40 | 7.58 | 7.35 | 7.55 | 7.55 | 2.72% | 22,738,550 |
| Oct 14, 2025 | 7.65 | 7.66 | 7.31 | 7.35 | 7.35 | -3.92% | 40,293,840 |
| Oct 13, 2025 | 7.61 | 7.65 | 7.51 | 7.65 | 7.65 | -0.91% | 23,544,250 |
| Oct 10, 2025 | 7.87 | 7.91 | 7.68 | 7.72 | 7.72 | -1.78% | 35,240,770 |
| Oct 9, 2025 | 7.99 | 8.12 | 7.85 | 7.86 | 7.86 | -0.76% | 36,730,320 |
| Oct 8, 2025 | 7.87 | 7.94 | 7.83 | 7.92 | 7.92 | 0.76% | 20,674,760 |
| Oct 6, 2025 | 8.00 | 8.10 | 7.83 | 7.86 | 7.86 | -5.64% | 15,539,940 |
| Oct 3, 2025 | 8.47 | 8.49 | 8.31 | 8.33 | 8.03 | -2.12% | 18,573,550 |
| Oct 2, 2025 | 8.35 | 8.55 | 8.35 | 8.51 | 8.20 | 0.95% | 20,794,080 |
| Sep 30, 2025 | 8.56 | 8.56 | 8.38 | 8.43 | 8.13 | -1.52% | 26,578,240 |
| Sep 29, 2025 | 8.47 | 8.60 | 8.43 | 8.56 | 8.25 | 0.47% | 18,367,790 |
| Sep 26, 2025 | 8.31 | 8.57 | 8.26 | 8.52 | 8.21 | 1.43% | 22,073,340 |
| Sep 25, 2025 | 8.64 | 8.64 | 8.32 | 8.40 | 8.10 | -0.94% | 21,876,560 |
| Sep 24, 2025 | 8.48 | 8.51 | 8.36 | 8.48 | 8.17 | -0.12% | 27,033,800 |