Skip to main content
WH Group Limited (HKG:0288)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
9.72
+0.22 (2.32%)
Mar 10, 2026, 11:59 AM HKT

WH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.489.619.319.509.50-2.96%29,069,570
Mar 6, 20269.539.829.539.799.792.09%30,577,020
Mar 5, 20269.679.779.539.599.59-0.31%43,505,220
Mar 4, 20269.759.799.499.629.62-2.73%47,254,360
Mar 3, 202610.0510.099.849.899.89-0.10%32,283,165
Mar 2, 20269.8210.119.769.909.900.61%24,978,100
Feb 27, 20269.969.969.759.849.84-1.20%46,214,900
Feb 26, 202610.0510.159.909.969.96-0.90%18,245,470
Feb 25, 202610.0610.2610.0110.0510.05-3.27%24,390,550
Feb 24, 20269.9510.399.9310.3910.394.42%31,607,570
Feb 23, 20269.949.969.679.959.950.61%18,022,750
Feb 20, 202610.1610.169.839.899.89-0.10%32,175,020
Feb 16, 20269.959.959.819.909.900.10%6,456,828
Feb 13, 20269.759.899.649.899.890.92%47,539,370
Feb 12, 20269.839.839.669.809.80-0.51%47,230,830
Feb 11, 20269.779.859.639.859.851.55%34,923,550
Feb 10, 20269.509.709.509.709.701.78%33,291,950
Feb 9, 20269.539.639.459.539.530.95%20,242,860
Feb 6, 20269.439.489.289.449.44-0.21%19,509,230
Feb 5, 20269.509.579.289.469.46-0.21%37,627,510
Feb 4, 20269.439.539.409.489.480.74%26,530,595
Feb 3, 20269.219.439.219.419.412.84%35,278,140
Feb 2, 20269.489.489.079.159.15-0.33%24,951,200
Jan 30, 20269.279.309.169.189.18-1.92%32,742,608
Jan 29, 20269.239.389.159.369.362.07%32,736,260
Jan 28, 20269.209.279.119.179.170.33%29,673,530
Jan 27, 20269.109.168.939.149.142.35%28,341,900
Jan 26, 20268.809.058.798.938.931.59%16,497,010
Jan 23, 20268.919.038.788.798.790.11%27,286,560
Jan 22, 20268.778.888.698.788.781.15%35,337,070
Jan 21, 20268.698.758.568.688.680.81%34,791,390
Jan 20, 20268.708.728.558.618.61-0.81%24,224,740
Jan 19, 20268.778.908.678.688.68-1.03%14,738,830
Jan 16, 20268.748.848.718.778.771.62%20,824,150
Jan 15, 20268.608.698.518.638.630.94%35,735,550
Jan 14, 20268.678.698.488.558.55-0.58%31,575,340
Jan 13, 20268.628.778.568.608.60-0.35%23,635,870
Jan 12, 20268.638.708.568.638.630.94%19,285,670
Jan 9, 20268.748.758.468.558.55-1.95%29,272,750
Jan 8, 20268.688.788.628.728.721.40%33,765,550
Jan 7, 20268.778.798.538.608.60-0.81%24,730,100
Jan 6, 20268.638.748.628.678.67-19,068,770
Jan 5, 20268.708.748.628.678.67-0.34%17,455,860
Jan 2, 20268.678.718.568.708.700.35%13,173,040
Dec 31, 20258.678.738.608.678.67-0.34%8,479,346
Dec 30, 20258.768.798.668.708.70-0.68%20,267,820
Dec 29, 20259.069.068.738.768.76-2.23%18,719,200
Dec 24, 20258.929.068.888.968.960.45%9,709,608
Dec 23, 20258.768.998.768.928.920.22%16,875,510
Dec 22, 20259.019.058.838.908.90-1.22%25,524,390
Dec 19, 20258.999.038.889.019.010.45%35,574,760
Dec 18, 20258.949.018.808.978.971.01%37,059,620
Dec 17, 20258.728.948.708.888.880.91%33,721,370
Dec 16, 20258.959.028.708.808.80-1.01%41,523,440
Dec 15, 20258.738.928.608.898.891.95%46,392,720
Dec 12, 20258.808.908.728.728.72-0.11%67,656,942
Dec 11, 20258.578.788.538.738.731.63%42,632,140
Dec 10, 20258.308.608.208.598.595.01%79,126,920
Dec 9, 20258.138.278.138.188.180.74%21,688,160
Dec 8, 20258.328.328.098.128.12-2.75%25,544,820
Dec 5, 20258.338.398.298.358.35-0.24%19,382,780
Dec 4, 20258.528.528.358.378.37-1.18%19,468,710
Dec 3, 20258.508.608.438.478.471.80%40,063,000
Dec 2, 20258.268.398.238.328.320.73%24,267,660
Dec 1, 20258.148.318.148.268.261.47%24,545,310
Nov 28, 20258.218.248.148.148.14-0.37%17,129,220
Nov 27, 20258.058.228.058.178.170.74%23,204,510
Nov 26, 20258.128.188.098.118.11-0.86%57,914,690
Nov 25, 20258.248.288.128.188.18-1.33%54,398,890
Nov 24, 20258.488.488.298.298.29-1.31%51,190,910
Nov 21, 20258.468.478.358.408.40-1.29%28,345,476
Nov 20, 20258.708.738.438.518.51-2.63%36,587,850
Nov 19, 20258.638.858.638.748.740.46%27,855,350
Nov 18, 20258.788.858.628.708.70-0.91%36,411,800
Nov 17, 20258.638.908.608.788.781.15%43,883,290
Nov 14, 20258.598.798.558.688.681.64%47,645,350
Nov 13, 20258.498.608.498.548.540.71%36,621,740
Nov 12, 20258.288.548.238.488.483.67%47,794,910
Nov 11, 20258.128.228.078.188.181.49%27,484,500
Nov 10, 20258.018.117.988.068.061.13%30,664,360
Nov 7, 20257.938.007.837.977.970.13%26,671,400
Nov 6, 20257.797.987.777.967.962.18%28,683,370
Nov 5, 20257.817.847.687.797.790.39%29,643,830
Nov 4, 20257.817.927.727.767.76-0.64%30,999,120
Nov 3, 20257.467.927.467.817.814.69%57,238,460
Oct 31, 20257.337.547.337.467.461.63%32,290,620
Oct 30, 20257.277.527.277.347.34-0.14%50,125,670
Oct 28, 20257.377.437.307.357.35-0.54%21,108,570
Oct 27, 20257.477.557.397.397.39-0.14%19,430,120
Oct 24, 20257.427.447.357.407.401.37%17,273,270
Oct 23, 20257.407.457.267.307.30-0.14%16,229,350
Oct 22, 20257.397.497.297.317.31-0.41%32,668,010
Oct 21, 20257.387.537.347.347.34-0.41%29,503,740
Oct 20, 20257.337.467.337.377.371.10%22,581,790
Oct 17, 20257.357.407.267.297.29-1.35%22,698,860
Oct 16, 20257.507.557.347.397.39-2.12%33,650,940
Oct 15, 20257.407.587.357.557.552.72%22,738,550
Oct 14, 20257.657.667.317.357.35-3.92%40,293,840
Oct 13, 20257.617.657.517.657.65-0.91%23,544,250
Oct 10, 20257.877.917.687.727.72-1.78%35,240,770