WH Group Limited (HKG:0288)
Hong Kong
· Delayed Price · Currency is HKD 8.52
+0.12 (1.43%)
Sep 26, 2025, 4:08 PM HKT
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.31 | 8.57 | 8.26 | 8.52 | 8.52 | 1.43% | 16,813,011 |
| Sep 25, 2025 | 8.64 | 8.64 | 8.32 | 8.40 | 8.40 | -0.94% | 21,878,060 |
| Sep 24, 2025 | 8.48 | 8.51 | 8.36 | 8.48 | 8.48 | -0.12% | 27,069,309 |
| Sep 23, 2025 | 8.56 | 8.62 | 8.46 | 8.49 | 8.49 | -1.16% | 20,637,964 |
| Sep 22, 2025 | 8.56 | 8.61 | 8.45 | 8.59 | 8.59 | -0.12% | 22,905,677 |
| Sep 19, 2025 | 8.56 | 8.60 | 8.48 | 8.60 | 8.60 | 0.12% | 37,790,411 |
| Sep 18, 2025 | 8.61 | 8.72 | 8.52 | 8.59 | 8.59 | -0.23% | 32,191,684 |
| Sep 17, 2025 | 8.79 | 8.82 | 8.57 | 8.61 | 8.61 | -1.60% | 20,132,133 |
| Sep 16, 2025 | 8.79 | 8.83 | 8.69 | 8.75 | 8.75 | -0.46% | 20,239,305 |
| Sep 15, 2025 | 8.84 | 8.85 | 8.66 | 8.79 | 8.79 | -0.23% | 18,954,388 |
| Sep 12, 2025 | 8.92 | 8.97 | 8.75 | 8.81 | 8.81 | -0.79% | 22,010,837 |
| Sep 11, 2025 | 8.78 | 8.94 | 8.70 | 8.88 | 8.88 | 1.83% | 29,133,222 |
| Sep 10, 2025 | 8.57 | 8.77 | 8.52 | 8.72 | 8.72 | 2.23% | 24,090,839 |
| Sep 9, 2025 | 8.40 | 8.55 | 8.40 | 8.53 | 8.53 | 1.67% | 33,403,892 |
| Sep 8, 2025 | 8.40 | 8.41 | 8.30 | 8.39 | 8.39 | 0.60% | 18,698,193 |
| Sep 5, 2025 | 8.43 | 8.47 | 8.30 | 8.34 | 8.34 | -0.83% | 25,531,168 |
| Sep 4, 2025 | 8.37 | 8.45 | 8.27 | 8.41 | 8.41 | 0.24% | 29,852,226 |
| Sep 3, 2025 | 8.47 | 8.57 | 8.30 | 8.39 | 8.39 | -0.71% | 25,370,026 |
| Sep 2, 2025 | 8.43 | 8.50 | 8.38 | 8.45 | 8.45 | 0.60% | 25,500,072 |
| Sep 1, 2025 | 8.44 | 8.48 | 8.36 | 8.40 | 8.40 | 0.72% | 19,162,654 |
| Aug 29, 2025 | 8.36 | 8.39 | 8.28 | 8.34 | 8.34 | 0.97% | 29,955,309 |
| Aug 28, 2025 | 8.25 | 8.32 | 8.22 | 8.26 | 8.26 | 0.98% | 27,159,126 |
| Aug 27, 2025 | 8.21 | 8.29 | 8.11 | 8.18 | 8.18 | 0.86% | 33,366,709 |
| Aug 26, 2025 | 8.11 | 8.18 | 8.09 | 8.11 | 8.11 | -1.22% | 35,044,020 |
| Aug 25, 2025 | 8.20 | 8.35 | 8.13 | 8.21 | 8.21 | -0.85% | 16,808,020 |
| Aug 22, 2025 | 8.25 | 8.35 | 8.16 | 8.28 | 8.08 | 0.36% | 26,574,064 |
| Aug 21, 2025 | 8.25 | 8.35 | 8.22 | 8.25 | 8.05 | -0.36% | 20,969,486 |
| Aug 20, 2025 | 8.19 | 8.31 | 8.10 | 8.28 | 8.08 | 0.61% | 32,856,728 |
| Aug 19, 2025 | 8.05 | 8.27 | 8.04 | 8.23 | 8.03 | 3.13% | 34,005,186 |
| Aug 18, 2025 | 8.06 | 8.18 | 7.98 | 7.98 | 7.79 | -0.87% | 25,847,651 |
| Aug 15, 2025 | 8.11 | 8.19 | 7.96 | 8.05 | 7.86 | -2.07% | 30,193,507 |
| Aug 14, 2025 | 8.36 | 8.38 | 8.16 | 8.22 | 8.02 | -1.67% | 23,799,966 |
| Aug 13, 2025 | 8.01 | 8.37 | 8.01 | 8.36 | 8.16 | 6.23% | 40,912,257 |
| Aug 12, 2025 | 7.97 | 7.97 | 7.78 | 7.87 | 7.68 | -1.50% | 30,772,904 |
| Aug 11, 2025 | 8.20 | 8.21 | 7.96 | 7.99 | 7.80 | -1.84% | 17,347,373 |
| Aug 8, 2025 | 8.05 | 8.18 | 7.98 | 8.14 | 7.94 | 0.62% | 12,322,728 |
| Aug 7, 2025 | 8.16 | 8.16 | 8.05 | 8.09 | 7.89 | 0.75% | 16,193,630 |
| Aug 6, 2025 | 7.94 | 8.04 | 7.89 | 8.03 | 7.84 | 1.39% | 16,847,687 |
| Aug 5, 2025 | 7.87 | 7.97 | 7.74 | 7.92 | 7.73 | -0.63% | 21,682,377 |
| Aug 4, 2025 | 7.97 | 8.07 | 7.89 | 7.97 | 7.78 | - | 22,720,219 |
| Aug 1, 2025 | 7.95 | 8.13 | 7.91 | 7.97 | 7.78 | 0.76% | 18,966,400 |
| Jul 31, 2025 | 8.05 | 8.07 | 7.90 | 7.91 | 7.72 | -1.74% | 18,070,858 |
| Jul 30, 2025 | 8.02 | 8.10 | 7.94 | 8.05 | 7.86 | -0.62% | 24,685,701 |
| Jul 29, 2025 | 8.00 | 8.12 | 7.97 | 8.10 | 7.90 | 1.63% | 19,827,773 |
| Jul 28, 2025 | 7.90 | 8.03 | 7.90 | 7.97 | 7.78 | 0.63% | 12,775,145 |
| Jul 25, 2025 | 7.91 | 7.99 | 7.82 | 7.92 | 7.73 | -0.63% | 14,691,522 |
| Jul 24, 2025 | 7.99 | 8.06 | 7.92 | 7.97 | 7.78 | -0.50% | 24,872,656 |
| Jul 23, 2025 | 7.98 | 8.16 | 7.91 | 8.01 | 7.82 | -0.87% | 19,247,022 |
| Jul 22, 2025 | 8.10 | 8.14 | 7.96 | 8.08 | 7.88 | -0.98% | 25,718,863 |
| Jul 21, 2025 | 7.94 | 8.16 | 7.91 | 8.16 | 7.96 | 2.77% | 23,783,143 |