HKSE - Delayed Quote
HKD
WH Group Limited (0288.HK)
6.230
-0.135
(-2.12%)
As of 10:48:13 AM GMT+8. Market Open.
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 2, 2026
6.425
6.440
6.230
6.255
6.255
11,611,029
Oct 30, 2026
6.220
6.390
6.180
6.365
6.365
55,349,381
Oct 29, 2026
6.250
6.300
6.180
6.235
6.235
44,290,665
Oct 28, 2026
6.170
6.320
6.020
6.250
6.250
37,394,165
Oct 27, 2026
6.360
6.390
6.230
6.290
6.290
40,230,015
Oct 26, 2026
6.280
6.400
6.265
6.300
6.300
25,627,782
Oct 23, 2026
6.320
6.355
6.250
6.340
6.340
36,645,099
Oct 22, 2026
6.350
6.410
6.200
6.250
6.250
40,068,351
Oct 21, 2026
6.435
6.470
6.365
6.395
6.395
50,754,375
Oct 20, 2026
6.540
6.555
6.420
6.435
6.435
38,411,717
Oct 16, 2026
6.670
6.670
6.425
6.455
6.455
46,887,421
Oct 15, 2026
6.620
6.680
6.530
6.625
6.625
60,796,721
Oct 14, 2026
6.660
6.775
6.635
6.690
6.690
74,775,332
Oct 13, 2026
6.490
6.650
6.465
6.635
6.635
75,163,246
Oct 12, 2026
6.615
6.625
6.460
6.490
6.490
43,774,923
Oct 9, 2026
6.630
6.650
6.530
6.585
6.585
33,758,519
Oct 8, 2026
6.595
6.615
6.475
6.510
6.510
50,869,882
Oct 7, 2026
6.550
6.750
6.535
6.685
6.685
60,396,041
Oct 6, 2026
6.630
6.750
6.520
6.550
6.550
55,257,430
Oct 5, 2026
6.820
6.820
6.520
6.585
6.585
63,205,588
Oct 2, 2026
6.485
6.670
6.480
6.630
6.630
74,003,854
Sep 30, 2026
6.620
6.690
6.580
6.620
6.620
58,150,129
Sep 29, 2026
6.590
6.650
6.545
6.620
6.620
37,076,756
Sep 28, 2026
6.585
6.625
6.505
6.575
6.575
31,528,374
Sep 25, 2026
6.480
6.545
6.450
6.505
6.505
35,647,760
Sep 24, 2026
6.510
6.580
6.450
6.550
6.550
44,038,848
Sep 23, 2026
6.540
6.575
6.420
6.445
6.445
49,327,356
Sep 22, 2026
6.695
6.695
6.505
6.540
6.540
42,172,785
Sep 21, 2026
6.650
6.690
6.555
6.660
6.660
41,724,837
Sep 18, 2026
6.450
6.650
6.435
6.605
6.605
101,204,853
Sep 17, 2026
6.495
6.530
6.420
6.475
6.475
57,357,343
Sep 16, 2026
6.270
6.550
6.270
6.535
6.535
73,116,955
Sep 15, 2026
6.540
6.560
6.345
6.385
6.385
72,906,706
Sep 14, 2026
6.465
6.570
6.390
6.545
6.545
94,614,361
Sep 11, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
6.635
6.705
6.465
6.465
6.465
81,739,696
Sep 10, 2026
6.955
7.090
6.815
6.835
6.635
96,642,480
Sep 9, 2026
7.425
7.425
7.075
7.100
6.892
105,822,710
Sep 8, 2026
7.425
7.435
7.340
7.425
7.208
24,295,265
Sep 7, 2026
7.300
7.470
7.265
7.425
7.208
46,652,609
Sep 4, 2026
7.210
7.285
7.155
7.265
7.052
96,027,375
Sep 3, 2026
7.505
7.655
7.300
7.315
7.101
53,832,902
Sep 2, 2026
7.465
7.545
7.345
7.460
7.242
64,923,565
Sep 1, 2026
7.320
7.570
7.320
7.530
7.310
47,735,825
Aug 31, 2026
7.815
7.860
7.405
7.415
7.198
84,929,985
Aug 28, 2026
7.860
7.920
7.820
7.880
7.649
33,511,905
Aug 27, 2026
8.065
8.095
7.810
7.915
7.683
41,457,272
Aug 26, 2026
8.090
8.120
7.980
8.065
7.829
31,070,051
Aug 25, 2026
8.225
8.255
8.030
8.050
7.814
26,997,037
Aug 24, 2026
8.205
8.250
8.080
8.195
7.955
22,064,657
Aug 21, 2026
8.180
8.280
8.135
8.205
7.965
18,572,145
Aug 20, 2026
8.150
8.195
8.055
8.150
7.912
30,683,993
Aug 19, 2026
8.145
8.170
8.040
8.120
7.882
27,150,258
Aug 18, 2026
8.000
8.155
7.910
8.145
7.907
30,218,992
Aug 17, 2026
7.885
8.030
7.845
8.010
7.776
22,164,335
Aug 14, 2026
7.855
7.905
7.765
7.885
7.654
20,453,298
Aug 13, 2026
7.920
8.010
7.820
7.855
7.625
31,538,605
Aug 12, 2026
8.050
8.050
7.685
7.925
7.693
89,998,363
Aug 11, 2026
8.070
8.160
7.980
8.160
7.921
31,004,628
Aug 10, 2026
8.075
8.105
7.955
8.055
7.819
41,198,687
Aug 7, 2026
8.190
8.210
7.645
7.965
7.732
80,108,576
Aug 6, 2026
8.310
8.370
8.135
8.220
7.979
42,151,461
Aug 5, 2026
8.205
8.310
8.115
8.275
8.033
32,840,481
Aug 4, 2026
8.420
8.485
8.185
8.205
7.965
44,992,140
Aug 3, 2026
8.430
8.520
8.365
8.415
8.169
47,662,018
Jul 31, 2026
8.620
8.620
8.400
8.450
8.203
74,695,956
Jul 30, 2026
8.520
8.680
8.510
8.620
8.368
42,309,437
Jul 29, 2026
8.440
8.530
8.400
8.510
8.261
32,529,890
Jul 28, 2026
8.350
8.520
8.300
8.400
8.154
51,845,017
Jul 27, 2026
8.350
8.430
8.260
8.380
8.135
24,530,500
Jul 24, 2026
8.350
8.440
8.310
8.350
8.106
27,396,648
Jul 23, 2026
8.350
8.480
8.320
8.400
8.154
29,477,566
Jul 22, 2026
8.150
8.440
8.100
8.350
8.106
26,673,706
Jul 21, 2026
8.350
8.380
8.150
8.230
7.989
32,738,190
Jul 20, 2026
8.240
8.310
8.100
8.310
8.067
27,502,314
Jul 17, 2026
8.290
8.400
8.170
8.240
7.999
32,720,723
Jul 16, 2026
8.120
8.310
8.100
8.300
8.057
22,624,307
Jul 15, 2026
8.170
8.170
7.980
8.120
7.882
25,559,568
Jul 14, 2026
8.030
8.110
7.950
8.110
7.873
25,804,669
Jul 13, 2026
7.940
8.070
7.900
8.000
7.766
24,113,175
Jul 10, 2026
7.920
7.990
7.870
7.940
7.708
45,437,635
Jul 9, 2026
7.950
8.000
7.670
7.760
7.533
46,541,069
Jul 8, 2026
8.200
8.210
7.670
7.840
7.611
88,704,439
Jul 7, 2026
8.450
8.530
8.200
8.290
8.047
45,497,151
Jul 6, 2026
8.810
8.880
8.440
8.500
8.251
35,128,208
Jul 3, 2026
8.540
8.820
8.510
8.820
8.562
27,259,803
Jul 2, 2026
8.340
8.630
8.290
8.540
8.290
40,226,501
Jun 30, 2026
8.490
8.510
8.220
8.290
8.047
80,026,318
Jun 29, 2026
8.500
8.500
8.280
8.490
8.242
35,245,748
Jun 26, 2026
8.520
8.570
8.390
8.500
8.251
34,528,555
Jun 25, 2026
8.630
8.690
8.420
8.440
8.193
31,188,179
Jun 24, 2026
8.580
8.710
8.520
8.580
8.329
28,395,972
Jun 23, 2026
8.650
8.740
8.540
8.590
8.339
53,711,200
Jun 22, 2026
9.200
9.200
8.520
8.610
8.358
42,126,290
Jun 18, 2026
8.880
8.880
8.450
8.570
8.319
76,739,051
Jun 17, 2026
8.870
8.940
8.800
8.880
8.620
34,153,891
Jun 16, 2026
8.900
8.960
8.840
8.900
8.640
25,220,574
Jun 15, 2026
8.930
8.980
8.820
8.850
8.591
20,949,562
Jun 12, 2026
8.910
8.990
8.760
8.820
8.562
31,006,320
Jun 11, 2026
8.620
8.900
8.620
8.830
8.572
44,621,996
Jun 10, 2026
8.860
8.930
8.640
8.750
8.494
39,249,903
Jun 9, 2026
8.990
9.070
8.780
8.790
8.533
36,586,865
Jun 8, 2026
8.990
9.070
8.850
8.970
8.708
40,207,966
Jun 5, 2026
8.900
9.010
8.860
8.990
8.727
39,094,500
Jun 4, 2026
9.000
9.050
8.850
8.900
8.640
24,613,577
Jun 3, 2026
9.200
9.230
8.940
9.000
8.737
28,905,844
Jun 2, 2026
9.100
9.220
9.030
9.100
8.834
42,532,775
Jun 1, 2026
9.050
9.190
8.930
9.140
8.873
65,145,526
May 29, 2026
8.730
9.180
8.660
9.050
8.785
117,424,316
May 28, 2026
8.720
8.970
8.630
8.790
8.533
52,962,186
May 27, 2026
8.800
9.090
8.710
8.810
8.552
62,514,328
May 26, 2026
9.190
9.190
8.650
8.720
8.465
70,088,414
May 22, 2026
9.400
9.430
9.160
9.190
8.921
23,232,626
May 21, 2026
9.340
9.540
9.240
9.390
9.115
41,510,666
May 20, 2026
9.240
9.340
9.130
9.290
9.018
22,885,775
May 19, 2026
9.350
9.380
9.170
9.220
8.950
26,427,619
May 18, 2026
9.410
9.510
9.310
9.350
9.076
18,113,206
May 15, 2026
9.390
9.460
9.280
9.410
9.135
27,897,941
May 14, 2026
9.450
9.500
9.290
9.390
9.115
24,647,740
May 13, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
9.400
9.420
9.180
9.360
9.086
35,524,147
May 12, 2026
10.270
10.270
9.710
9.750
9.067
43,635,658
May 11, 2026
9.820
9.900
9.750
9.830
9.141
28,703,193
May 8, 2026
9.900
10.010
9.760
9.800
9.113
37,803,794
May 7, 2026
10.020
10.070
9.900
9.940
9.243
48,092,083
May 6, 2026
9.590
9.850
9.590
9.830
9.141
29,553,410
May 5, 2026
9.600
9.670
9.380
9.570
8.899
15,616,551
May 4, 2026
9.800
9.970
9.580
9.600
8.927
19,711,718
Apr 30, 2026
9.840
9.840
9.450
9.520
8.853
83,722,511
Apr 29, 2026
10.050
10.280
9.730
9.960
9.262
90,457,842
Apr 28, 2026
10.600
10.830
10.540
10.570
9.829
26,562,352
Apr 27, 2026
10.590
10.670
10.520
10.600
9.857
11,926,937
Apr 24, 2026
10.340
10.610
10.280
10.590
9.848
30,248,657
Apr 23, 2026
10.720
10.790
10.570
10.610
9.866
20,073,374
Apr 22, 2026
10.710
10.830
10.630
10.670
9.922
20,914,359
Apr 21, 2026
10.590
10.840
10.490
10.820
10.062
21,110,204
Apr 20, 2026
10.650
10.710
10.500
10.590
9.848
18,695,056
Apr 17, 2026
10.500
10.680
10.430
10.540
9.801
22,394,002
Apr 16, 2026
10.640
10.730
10.560
10.680
9.932
25,741,161
Apr 15, 2026
10.690
10.770
10.580
10.640
9.894
27,111,360
Apr 14, 2026
10.700
10.760
10.610
10.690
9.941
24,076,130
Apr 13, 2026
10.690
10.790
10.500
10.670
9.922
24,944,104
Apr 10, 2026
10.750
10.840
10.530
10.830
10.071
39,758,960
Apr 9, 2026
10.430
10.520
10.280
10.440
9.708
45,377,444
Apr 8, 2026
10.660
10.770
10.430
10.450
9.718
59,829,915
Apr 2, 2026
10.490
10.640
10.330
10.630
9.885
25,039,604
Apr 1, 2026
10.250
10.570
10.170
10.460
9.727
27,724,925
Mar 31, 2026
10.390
10.400
10.150
10.260
9.541
42,138,395
Mar 30, 2026
10.000
10.360
9.980
10.200
9.485
32,087,805
Mar 27, 2026
9.900
10.370
9.850
10.300
9.578
42,441,859
Mar 26, 2026
10.090
10.090
9.760
9.900
9.206
35,677,995
Mar 25, 2026
9.880
10.150
9.700
10.080
9.374
53,788,590
Mar 24, 2026
9.310
9.460
9.200
9.410
8.751
21,773,344
Mar 23, 2026
9.340
9.360
9.040
9.140
8.499
37,714,589
Mar 20, 2026
9.580
9.610
9.430
9.460
8.797
49,650,827
Mar 19, 2026
9.660
9.660
9.440
9.490
8.825
17,459,353
Mar 18, 2026
9.590
9.740
9.590
9.700
9.020
18,610,957
Mar 17, 2026
9.760
9.760
9.520
9.570
8.899
18,700,960
Mar 16, 2026
9.500
9.730
9.340
9.680
9.002
19,929,837
Mar 13, 2026
9.600
9.670
9.460
9.500
8.834
25,970,441
Mar 12, 2026
9.730
9.800
9.550
9.610
8.937
22,171,391
Mar 11, 2026
9.630
9.750
9.580
9.730
9.048
19,998,505
Mar 10, 2026
9.590
9.760
9.590
9.700
9.020
30,440,175
Mar 9, 2026
9.480
9.610
9.310
9.500
8.834
29,069,573
Mar 6, 2026
9.530
9.820
9.530
9.790
9.104
30,577,022
Mar 5, 2026
9.670
9.770
9.530
9.590
8.918
43,505,225
Mar 4, 2026
9.750
9.790
9.490
9.620
8.946
47,254,362
Mar 3, 2026
10.050
10.090
9.840
9.890
9.197
32,283,165
Mar 2, 2026
9.820
10.110
9.760
9.900
9.206
24,978,109
Feb 27, 2026
9.960
9.960
9.750
9.840
9.150
46,214,905
Feb 26, 2026
10.050
10.150
9.900
9.960
9.262
18,245,475
Feb 25, 2026
10.060
10.260
10.010
10.050
9.346
24,390,555
Feb 24, 2026
9.950
10.390
9.930
10.390
9.662
31,607,573
Feb 23, 2026
9.940
9.960
9.670
9.950
9.253
18,022,751
Feb 20, 2026
10.160
10.160
9.830
9.890
9.197
32,175,026
Feb 16, 2026
9.890
9.890
9.890
9.890
9.197
-
Feb 13, 2026
9.750
9.890
9.640
9.890
9.197
47,539,375
Feb 12, 2026
9.830
9.830
9.660
9.800
9.113
47,230,833
Feb 11, 2026
9.770
9.850
9.630
9.850
9.160
34,923,551
Feb 10, 2026
9.500
9.700
9.500
9.700
9.020
33,291,953
Feb 9, 2026
9.530
9.630
9.450
9.530
8.862
20,242,862
Feb 6, 2026
9.430
9.480
9.280
9.440
8.778
19,509,234
Feb 5, 2026
9.500
9.570
9.280
9.460
8.797
37,627,510
Feb 4, 2026
9.430
9.530
9.400
9.480
8.816
26,530,595
Feb 3, 2026
9.210
9.430
9.210
9.410
8.751
35,278,149
Feb 2, 2026
9.480
9.480
9.070
9.150
8.509
24,951,209
Jan 30, 2026
9.270
9.300
9.160
9.180
8.537
32,742,608
Jan 29, 2026
9.230
9.380
9.150
9.360
8.704
32,736,268
Jan 28, 2026
9.200
9.270
9.110
9.170
8.527
29,673,532
Jan 27, 2026
9.100
9.160
8.930
9.140
8.499
28,341,906
Jan 26, 2026
8.800
9.050
8.790
8.930
8.304
16,497,014
Jan 23, 2026
8.910
9.030
8.780
8.790
8.174
27,286,563
Jan 22, 2026
8.770
8.880
8.690
8.780
8.165
35,337,079
Jan 21, 2026
8.690
8.750
8.560
8.680
8.072
34,791,395
Jan 20, 2026
8.700
8.720
8.550
8.610
8.007
24,224,744
Jan 19, 2026
8.770
8.900
8.670
8.680
8.072
14,738,836
Jan 16, 2026
8.740
8.840
8.710
8.770
8.155
20,824,157
Jan 15, 2026
8.600
8.690
8.510
8.630
8.025
35,735,558
Jan 14, 2026
8.670
8.690
8.480
8.550
7.951
31,575,341
Jan 13, 2026
8.620
8.770
8.560
8.600
7.997
23,635,877
Jan 12, 2026
8.630
8.700
8.560
8.630
8.025
19,285,679
Jan 9, 2026
8.740
8.750
8.460
8.550
7.951
29,272,758
Jan 8, 2026
8.680
8.780
8.620
8.720
8.109
33,765,559
Jan 7, 2026
8.770
8.790
8.530
8.600
7.997
24,730,100
Jan 6, 2026
8.630
8.740
8.620
8.670
8.062
19,068,777
Jan 5, 2026
8.700
8.740
8.620
8.670
8.062
17,455,862
Jan 2, 2026
8.670
8.710
8.560
8.700
8.090
13,173,049
Dec 31, 2025
8.670
8.670
8.670
8.670
8.062
-
Dec 30, 2025
8.760
8.790
8.660
8.700
8.090
20,267,820
Dec 29, 2025
9.060
9.060
8.730
8.760
8.146
18,719,209
Dec 24, 2025
8.960
8.960
8.960
8.960
8.332
-
Dec 23, 2025
8.760
8.990
8.760
8.920
8.295
16,875,511
Dec 22, 2025
9.010
9.050
8.830
8.900
8.276
25,524,395
Dec 19, 2025
8.990
9.030
8.880
9.010
8.379
35,574,765
Dec 18, 2025
8.940
9.010
8.800
8.970
8.341
37,059,620
Dec 17, 2025
8.720
8.940
8.700
8.880
8.258
33,721,376
Dec 16, 2025
8.950
9.020
8.700
8.800
8.183
41,523,447
Dec 15, 2025
8.730
8.920
8.600
8.890
8.267
46,392,724
Dec 12, 2025
8.800
8.900
8.720
8.720
8.109
67,656,942
Dec 11, 2025
8.570
8.780
8.530
8.730
8.118
42,632,144
Dec 10, 2025
8.300
8.600
8.200
8.590
7.988
79,126,924
Dec 9, 2025
8.130
8.270
8.130
8.180
7.607
21,688,168
Dec 8, 2025
8.320
8.320
8.090
8.120
7.551
25,544,828
Dec 5, 2025
8.330
8.390
8.290
8.350
7.765
19,382,788
Dec 4, 2025
8.520
8.520
8.350
8.370
7.783
19,468,718
Dec 3, 2025
8.500
8.600
8.430
8.470
7.876
40,063,000
Dec 2, 2025
8.260
8.390
8.230
8.320
7.737
24,267,664
Dec 1, 2025
8.140
8.310
8.140
8.260
7.681
24,545,317
Nov 28, 2025
8.210
8.240
8.140
8.140
7.570
17,129,225
Nov 27, 2025
8.050
8.220
8.050
8.170
7.597
23,204,515
Nov 26, 2025
8.120
8.180
8.090
8.110
7.542
57,914,695
Nov 25, 2025
8.240
8.280
8.120
8.180
7.607
54,398,892
Nov 24, 2025
8.480
8.480
8.290
8.290
7.709
51,190,917
Nov 21, 2025
8.460
8.470
8.350
8.400
7.811
28,345,476
Nov 20, 2025
8.700
8.730
8.430
8.510
7.914
36,587,858
Nov 19, 2025
8.630
8.850
8.630
8.740
8.127
27,855,351
Nov 18, 2025
8.780
8.850
8.620
8.700
8.090
36,411,805
Nov 17, 2025
8.630
8.900
8.600
8.780
8.165
43,883,296
Nov 14, 2025
8.590
8.790
8.550
8.680
8.072
47,645,354
Nov 13, 2025
8.490
8.600
8.490
8.540
7.942
36,621,742
Nov 12, 2025
8.280
8.540
8.230
8.480
7.886
47,794,912
Nov 11, 2025
8.120
8.220
8.070
8.180
7.607
27,484,507
Nov 10, 2025
8.010
8.110
7.980
8.060
7.495
30,664,363
Nov 7, 2025
7.930
8.000
7.830
7.970
7.411
26,671,407
Nov 6, 2025
7.790
7.980
7.770
7.960
7.402
28,683,373
Nov 5, 2025
7.810
7.840
7.680
7.790
7.244
29,643,836
Nov 4, 2025
7.810
7.920
7.720
7.760
7.216
30,999,126
Nov 3, 2025
7.460
7.920
7.460
7.810
7.263
57,238,467
