HKSE - Delayed Quote
HKD
Water Oasis Group Limited (1161.HK)
1.240
+0.005
(+0.40%)
At close: November 6 at 3:18:36 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.235
1.240
1.235
1.240
1.240
24,000
Nov 5, 2026
1.245
1.245
1.235
1.235
1.235
14,000
Nov 4, 2026
1.245
1.245
1.245
1.245
1.245
-
Nov 3, 2026
1.220
1.250
1.220
1.250
1.250
118,000
Nov 2, 2026
1.260
1.260
1.260
1.260
1.260
-
Oct 30, 2026
1.270
1.270
1.200
1.260
1.260
114,000
Oct 29, 2026
1.250
1.250
1.250
1.250
1.250
-
Oct 28, 2026
1.250
1.240
1.240
1.250
1.250
32,000
Oct 27, 2026
1.250
1.250
1.250
1.250
1.250
-
Oct 26, 2026
1.250
1.250
1.250
1.250
1.250
-
Oct 23, 2026
1.250
1.250
1.250
1.250
1.250
-
Oct 22, 2026
1.250
1.250
1.235
1.250
1.250
162,000
Oct 21, 2026
1.250
1.250
1.250
1.250
1.250
-
Oct 20, 2026
1.250
1.250
1.250
1.250
1.250
60,000
Oct 16, 2026
1.245
1.245
1.245
1.245
1.245
-
Oct 15, 2026
1.280
1.280
1.240
1.245
1.245
64,000
Oct 14, 2026
1.260
1.290
1.260
1.260
1.260
90,000
Oct 13, 2026
1.225
1.245
1.220
1.245
1.245
186,000
Oct 12, 2026
1.245
1.245
1.230
1.240
1.240
176,000
Oct 9, 2026
1.290
1.290
1.240
1.245
1.245
38,000
Oct 8, 2026
1.280
1.280
1.280
1.280
1.280
-
Oct 7, 2026
1.270
1.280
1.270
1.280
1.280
80,000
Oct 6, 2026
1.290
1.340
1.290
1.315
1.315
98,000
Oct 5, 2026
1.260
1.260
1.235
1.240
1.240
30,000
Oct 2, 2026
1.290
1.290
1.285
1.285
1.285
34,000
Sep 30, 2026
1.250
1.275
1.250
1.275
1.275
122,000
Sep 29, 2026
1.250
1.250
1.250
1.250
1.250
-
Sep 28, 2026
1.235
1.255
1.220
1.250
1.250
350,000
Sep 25, 2026
1.235
1.235
1.235
1.235
1.235
-
Sep 24, 2026
1.245
1.250
1.225
1.230
1.230
376,000
Sep 23, 2026
1.265
1.265
1.265
1.265
1.265
-
Sep 22, 2026
1.265
1.265
1.265
1.265
1.265
-
Sep 21, 2026
1.260
1.265
1.250
1.265
1.265
16,000
Sep 18, 2026
1.295
1.295
1.250
1.270
1.270
118,000
Sep 17, 2026
1.245
1.290
1.245
1.285
1.285
178,000
Sep 16, 2026
1.250
1.250
1.225
1.240
1.240
260,000
Sep 15, 2026
1.260
1.260
1.240
1.240
1.240
18,000
Sep 14, 2026
1.255
1.255
1.255
1.255
1.255
58,000
Sep 11, 2026
1.260
1.260
1.260
1.260
1.260
-
Sep 10, 2026
1.240
1.240
1.240
1.240
1.240
-
Sep 9, 2026
1.250
1.260
1.255
1.250
1.250
2,000
Sep 8, 2026
1.260
1.260
1.255
1.255
1.255
206,000
Sep 7, 2026
1.260
1.260
1.260
1.260
1.260
-
Sep 4, 2026
1.300
1.300
1.270
1.275
1.275
246,000
Sep 3, 2026
1.290
1.290
1.290
1.290
1.290
-
Sep 2, 2026
1.290
1.300
1.285
1.290
1.290
226,000
Sep 1, 2026
1.300
1.310
1.300
1.310
1.310
38,000
Aug 31, 2026
1.380
1.380
1.305
1.305
1.305
54,000
Aug 28, 2026
1.330
1.380
1.330
1.380
1.380
102,000
Aug 27, 2026
1.300
1.330
1.300
1.330
1.330
158,000
Aug 26, 2026
1.310
1.310
1.285
1.300
1.300
520,000
Aug 25, 2026
1.365
1.365
1.320
1.320
1.320
80,000
Aug 24, 2026
1.390
1.390
1.350
1.365
1.365
832,000
Aug 21, 2026
1.420
1.420
1.370
1.390
1.390
208,000
Aug 20, 2026
1.390
1.415
1.390
1.390
1.390
326,000
Aug 19, 2026
1.380
1.380
1.365
1.365
1.365
94,000
Aug 18, 2026
1.415
1.415
1.350
1.400
1.400
210,000
Aug 17, 2026
1.420
1.420
1.415
1.415
1.415
192,000
Aug 14, 2026
1.420
1.420
1.400
1.420
1.420
548,000
Aug 13, 2026
1.390
1.420
1.385
1.420
1.420
590,000
Aug 12, 2026
1.395
1.395
1.380
1.385
1.385
178,000
Aug 11, 2026
1.390
1.390
1.365
1.390
1.390
192,000
Aug 10, 2026
1.350
1.370
1.330
1.360
1.360
740,000
Aug 7, 2026
1.320
1.325
1.320
1.320
1.320
250,000
Aug 6, 2026
1.305
1.305
1.300
1.300
1.300
8,000
Aug 5, 2026
1.350
1.350
1.300
1.310
1.310
97,500
Aug 4, 2026
1.305
1.340
1.300
1.340
1.340
104,000
Aug 3, 2026
1.350
1.320
1.290
1.305
1.305
128,000
Jul 31, 2026
1.300
1.370
1.300
1.320
1.320
1,534,000
Jul 30, 2026
1.270
1.300
1.270
1.290
1.290
786,000
Jul 29, 2026
1.270
1.270
1.260
1.270
1.270
220,000
Jul 28, 2026
1.270
1.270
1.270
1.270
1.270
462,000
Jul 27, 2026
1.260
1.280
1.250
1.250
1.250
332,000
Jul 24, 2026
1.260
1.270
1.260
1.260
1.260
154,000
Jul 23, 2026
1.280
1.280
1.270
1.280
1.280
8,000
Jul 22, 2026
1.260
1.260
1.260
1.260
1.260
246,000
Jul 21, 2026
1.260
1.260
1.260
1.260
1.260
54,000
Jul 20, 2026
1.230
1.260
1.230
1.250
1.250
552,000
Jul 17, 2026
1.280
1.280
1.230
1.230
1.230
94,000
Jul 16, 2026
1.270
1.280
1.260
1.280
1.280
390,000
Jul 15, 2026
1.240
1.260
1.240
1.260
1.260
134,000
Jul 14, 2026
1.240
1.250
1.240
1.240
1.240
230,000
Jul 13, 2026
1.250
1.250
1.200
1.250
1.250
678,000
Jul 10, 2026
1.240
1.240
1.220
1.230
1.230
162,000
Jul 9, 2026
1.230
1.230
1.230
1.230
1.230
12,000
Jul 8, 2026
1.250
1.250
1.220
1.230
1.230
270,000
Jul 7, 2026
1.230
1.250
1.220
1.250
1.250
656,000
Jul 6, 2026
1.180
1.220
1.180
1.220
1.220
460,000
Jul 3, 2026
1.170
1.170
1.170
1.170
1.170
-
Jul 2, 2026
1.120
1.140
1.120
1.120
1.120
76,000
Jun 30, 2026
1.100
1.100
1.100
1.100
1.100
-
Jun 29, 2026
1.090
1.100
1.090
1.100
1.100
62,000
Jun 26, 2026
1.100
1.100
1.080
1.080
1.080
260,000
Jun 25, 2026
1.140
1.140
1.100
1.110
1.110
476,000
Jun 24, 2026
1.130
1.130
1.130
1.130
1.130
-
Jun 23, 2026
1.150
1.150
1.100
1.130
1.130
264,000
Jun 22, 2026
1.160
1.160
1.100
1.150
1.150
146,000
Jun 18, 2026
1.160
1.210
1.160
1.160
1.160
518,000
Jun 17, 2026
1.160
1.180
1.150
1.170
1.170
78,000
Jun 16, 2026
1.160
1.170
1.150
1.150
1.150
126,000
Jun 15, 2026
1.160
1.180
1.160
1.170
1.170
68,000
Jun 12, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1.130
1.140
1.120
1.140
1.140
52,000
Jun 11, 2026
1.180
1.180
1.150
1.170
1.120
100,000
Jun 10, 2026
1.220
1.220
1.170
1.180
1.130
340,000
Jun 9, 2026
1.170
1.230
1.170
1.230
1.177
614,000
Jun 8, 2026
1.150
1.150
1.150
1.150
1.101
-
Jun 5, 2026
1.190
1.200
1.160
1.170
1.120
238,000
Jun 4, 2026
1.210
1.210
1.190
1.190
1.139
100,000
Jun 3, 2026
1.200
1.210
1.200
1.210
1.158
96,000
Jun 2, 2026
1.200
1.200
1.180
1.180
1.130
322,000
Jun 1, 2026
1.200
1.240
1.190
1.190
1.139
1,066,000
May 29, 2026
1.170
1.190
1.160
1.190
1.139
246,000
May 28, 2026
1.130
1.180
1.130
1.150
1.101
506,000
May 27, 2026
1.090
1.140
1.090
1.140
1.091
722,000
May 26, 2026
1.070
1.090
1.070
1.070
1.024
196,000
May 22, 2026
1.070
1.080
1.060
1.080
1.034
144,000
May 21, 2026
1.080
1.080
1.060
1.060
1.015
224,000
May 20, 2026
1.090
1.090
1.080
1.080
1.034
102,000
May 19, 2026
1.090
1.110
1.080
1.090
1.043
1,102,000
May 18, 2026
1.010
1.010
1.010
1.010
0.967
58,000
May 15, 2026
1.010
1.010
1.010
1.010
0.967
-
May 14, 2026
1.020
1.010
1.010
1.010
0.967
80,000
May 13, 2026
1.020
1.020
1.010
1.020
0.976
236,000
May 12, 2026
1.020
1.020
1.010
1.010
0.967
44,000
May 11, 2026
1.020
1.020
1.010
1.020
0.976
142,000
May 8, 2026
1.020
1.020
1.010
1.010
0.967
112,000
May 7, 2026
1.020
1.020
1.020
1.020
0.976
18,000
May 6, 2026
1.020
1.020
1.020
1.020
0.976
26,000
May 5, 2026
1.020
1.030
1.020
1.030
0.986
92,000
May 4, 2026
1.030
1.030
1.000
1.020
0.976
194,000
Apr 30, 2026
1.030
1.030
1.030
1.030
0.986
-
Apr 29, 2026
1.030
1.030
1.030
1.030
0.986
376,000
Apr 28, 2026
1.050
1.050
1.040
1.040
0.996
98,000
Apr 27, 2026
1.040
1.050
1.030
1.040
0.996
410,000
Apr 24, 2026
1.020
1.040
1.020
1.030
0.986
216,000
Apr 23, 2026
1.040
1.040
1.020
1.020
0.976
112,000
Apr 22, 2026
1.030
1.030
1.030
1.030
0.986
26,000
Apr 21, 2026
1.040
1.040
1.040
1.040
0.996
-
Apr 20, 2026
1.040
1.040
1.040
1.040
0.996
50,000
Apr 17, 2026
1.040
1.040
1.040
1.040
0.996
-
Apr 16, 2026
1.040
1.040
1.040
1.040
0.996
104,000
Apr 15, 2026
1.050
1.060
1.020
1.040
0.996
334,000
Apr 14, 2026
1.020
1.050
1.020
1.050
1.005
44,000
Apr 13, 2026
1.040
1.040
1.000
1.020
0.976
288,000
Apr 10, 2026
1.000
1.040
1.000
1.030
0.986
204,000
Apr 9, 2026
1.000
1.020
0.990
1.020
0.976
102,000
Apr 8, 2026
0.980
1.000
0.980
1.000
0.957
726,000
Apr 2, 2026
0.980
0.990
0.970
0.990
0.948
124,000
Apr 1, 2026
0.970
0.980
0.970
0.980
0.938
566,000
Mar 31, 2026
0.950
0.960
0.950
0.960
0.919
230,000
Mar 30, 2026
0.940
0.970
0.940
0.950
0.909
1,274,000
Mar 27, 2026
0.950
0.970
0.950
0.960
0.919
98,000
Mar 26, 2026
0.950
0.950
0.940
0.940
0.900
98,000
Mar 25, 2026
0.950
0.970
0.950
0.970
0.929
950,000
Mar 24, 2026
0.930
0.930
0.930
0.930
0.890
-
Mar 23, 2026
0.940
0.940
0.920
0.930
0.890
932,000
Mar 20, 2026
0.970
0.970
0.950
0.950
0.909
2,848,000
Mar 19, 2026
0.990
0.980
0.960
0.960
0.919
356,000
Mar 18, 2026
0.970
0.980
0.970
0.980
0.938
550,000
Mar 17, 2026
0.940
0.970
0.940
0.970
0.929
376,000
Mar 16, 2026
0.940
0.950
0.930
0.930
0.890
474,000
Mar 13, 2026
0.940
0.950
0.920
0.940
0.900
298,000
Mar 12, 2026
0.940
0.950
0.930
0.950
0.909
92,000
Mar 11, 2026
0.930
0.960
0.930
0.950
0.909
384,000
Mar 10, 2026
0.930
0.940
0.920
0.940
0.900
112,000
Mar 9, 2026
0.940
0.940
0.910
0.930
0.890
730,000
Mar 6, 2026
0.940
0.950
0.940
0.950
0.909
804,000
Mar 5, 2026
0.930
0.940
0.930
0.930
0.890
610,000
Mar 4, 2026
0.930
0.930
0.920
0.930
0.890
178,000
Mar 3, 2026
0.950
0.950
0.940
0.940
0.900
44,000
Mar 2, 2026
0.950
0.950
0.950
0.950
0.909
-
Feb 27, 2026
0.960
0.990
0.950
0.950
0.909
2,524,000
Feb 26, 2026
0.950
0.950
0.940
0.940
0.900
230,000
Feb 25, 2026
0.940
0.940
0.940
0.940
0.900
-
Feb 24, 2026
0.940
0.940
0.940
0.940
0.900
-
Feb 23, 2026
0.930
0.950
0.930
0.950
0.909
400,000
Feb 20, 2026
0.920
0.950
0.910
0.920
0.881
460,000
Feb 16, 2026
0.920
0.920
0.920
0.920
0.881
-
Feb 13, 2026
0.920
0.920
0.920
0.920
0.881
90,000
Feb 12, 2026
0.930
0.930
0.930
0.930
0.890
-
Feb 11, 2026
0.930
0.930
0.930
0.930
0.890
-
Feb 10, 2026
0.960
0.960
0.930
0.930
0.890
324,000
Feb 9, 2026
0.940
0.940
0.940
0.940
0.900
-
Feb 6, 2026
0.920
0.920
0.920
0.920
0.881
52,000
Feb 5, 2026
0.940
0.940
0.940
0.940
0.900
-
Feb 4, 2026
0.920
0.940
0.920
0.940
0.900
56,000
Feb 3, 2026
0.920
0.920
0.920
0.920
0.881
2,000
Feb 2, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
0.940
0.940
0.920
0.930
0.890
100,000
Jan 30, 2026
0.950
0.960
0.940
0.950
0.885
108,000
Jan 29, 2026
0.940
0.950
0.940
0.950
0.885
122,000
Jan 28, 2026
0.940
0.940
0.940
0.940
0.876
-
Jan 27, 2026
0.940
0.970
0.940
0.950
0.885
320,000
Jan 26, 2026
0.930
0.950
0.930
0.940
0.876
82,000
Jan 23, 2026
0.930
0.940
0.930
0.930
0.867
130,000
Jan 22, 2026
0.930
0.930
0.930
0.930
0.867
46,000
Jan 21, 2026
0.940
0.940
0.930
0.930
0.867
86,000
Jan 20, 2026
0.960
0.960
0.940
0.940
0.876
48,000
Jan 19, 2026
0.950
0.970
0.950
0.960
0.895
484,000
Jan 16, 2026
0.960
0.960
0.940
0.940
0.876
66,000
Jan 15, 2026
0.950
0.950
0.940
0.940
0.876
208,000
Jan 14, 2026
0.950
0.950
0.950
0.950
0.885
216,000
Jan 13, 2026
0.950
0.960
0.950
0.960
0.895
104,000
Jan 12, 2026
0.940
0.950
0.940
0.950
0.885
334,000
Jan 9, 2026
0.940
0.940
0.930
0.940
0.876
60,000
Jan 8, 2026
0.930
0.940
0.920
0.940
0.876
218,000
Jan 7, 2026
0.940
0.940
0.930
0.930
0.867
126,000
Jan 6, 2026
0.940
0.940
0.920
0.920
0.858
250,000
Jan 5, 2026
0.940
0.940
0.920
0.940
0.876
136,000
Jan 2, 2026
0.940
0.940
0.920
0.940
0.876
382,000
Dec 31, 2025
0.930
0.930
0.930
0.930
0.867
-
Dec 30, 2025
0.920
0.930
0.930
0.930
0.867
122,076
Dec 29, 2025
0.940
0.940
0.930
0.930
0.867
72,000
Dec 24, 2025
0.930
0.930
0.930
0.930
0.867
-
Dec 23, 2025
0.940
0.940
0.930
0.930
0.867
184,000
Dec 22, 2025
0.940
0.940
0.940
0.940
0.876
-
Dec 19, 2025
0.920
0.940
0.920
0.940
0.876
226,000
Dec 18, 2025
0.930
0.930
0.920
0.920
0.858
154,000
Dec 17, 2025
0.920
0.940
0.920
0.930
0.867
434,000
Dec 16, 2025
0.930
0.930
0.910
0.920
0.858
790,000
Dec 15, 2025
0.920
0.930
0.920
0.920
0.858
492,000
Dec 12, 2025
0.920
0.930
0.920
0.920
0.858
258,000
Dec 11, 2025
0.930
0.930
0.920
0.930
0.867
316,000
Dec 10, 2025
0.930
0.940
0.910
0.930
0.867
508,000
Dec 9, 2025
0.940
0.950
0.940
0.940
0.876
244,000
Dec 8, 2025
0.950
0.960
0.940
0.960
0.895
386,000
Dec 5, 2025
0.950
0.950
0.940
0.940
0.876
228,000
Dec 4, 2025
0.950
0.950
0.950
0.950
0.885
470,000
Dec 3, 2025
0.940
0.940
0.940
0.940
0.876
4,000
Dec 2, 2025
0.940
0.940
0.940
0.940
0.876
-
Dec 1, 2025
0.950
0.950
0.940
0.940
0.876
4,000
Nov 28, 2025
0.940
0.940
0.940
0.940
0.876
6,000
Nov 27, 2025
0.940
0.940
0.940
0.940
0.876
-
Nov 26, 2025
0.940
0.940
0.940
0.940
0.876
-
Nov 25, 2025
0.940
0.950
0.940
0.950
0.885
212,000
Nov 24, 2025
0.940
0.950
0.940
0.950
0.885
56,000
Nov 21, 2025
0.950
0.950
0.930
0.940
0.876
146,000
Nov 20, 2025
0.950
0.950
0.950
0.950
0.885
24,000
Nov 19, 2025
0.950
0.960
0.950
0.960
0.895
64,000
Nov 18, 2025
0.970
0.970
0.970
0.970
0.904
-
Nov 17, 2025
0.960
0.970
0.950
0.970
0.904
146,000
Nov 14, 2025
0.960
0.960
0.960
0.960
0.895
-
Nov 13, 2025
0.960
0.960
0.960
0.960
0.895
116,000
Nov 12, 2025
0.960
0.970
0.960
0.970
0.904
174,000
Nov 11, 2025
0.950
0.950
0.950
0.950
0.885
208,000
Nov 10, 2025
0.940
0.940
0.940
0.940
0.876
-
Nov 7, 2025
0.940
0.940
0.940
0.940
0.876
34,000
Nov 6, 2025
0.930
0.940
0.930
0.940
0.876
72,000
