WH Group Limited (HKG:0288)
Hong Kong
· Delayed Price · Currency is HKD 9.96
-0.61 (-5.77%)
Apr 29, 2026, 4:08 PM HKT
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.05 | 10.28 | 9.73 | 9.82 | - | -7.10% | 51,052,734 |
| Apr 28, 2026 | 10.60 | 10.83 | 10.54 | 10.57 | 10.57 | -0.28% | 26,562,350 |
| Apr 27, 2026 | 10.59 | 10.67 | 10.52 | 10.60 | 10.60 | 0.09% | 11,926,930 |
| Apr 24, 2026 | 10.34 | 10.61 | 10.28 | 10.59 | 10.59 | -0.19% | 30,248,650 |
| Apr 23, 2026 | 10.72 | 10.79 | 10.57 | 10.61 | 10.61 | -0.56% | 20,073,370 |
| Apr 22, 2026 | 10.71 | 10.83 | 10.63 | 10.67 | 10.67 | -1.39% | 20,914,359 |
| Apr 21, 2026 | 10.59 | 10.84 | 10.49 | 10.82 | 10.82 | 2.17% | 21,110,200 |
| Apr 20, 2026 | 10.65 | 10.71 | 10.50 | 10.59 | 10.59 | 0.47% | 18,695,050 |
| Apr 17, 2026 | 10.50 | 10.68 | 10.43 | 10.54 | 10.54 | -1.31% | 22,394,000 |
| Apr 16, 2026 | 10.64 | 10.73 | 10.56 | 10.68 | 10.68 | 0.38% | 25,741,160 |
| Apr 15, 2026 | 10.69 | 10.77 | 10.58 | 10.64 | 10.64 | -0.47% | 27,111,360 |
| Apr 14, 2026 | 10.70 | 10.76 | 10.61 | 10.69 | 10.69 | 0.19% | 24,076,130 |
| Apr 13, 2026 | 10.69 | 10.79 | 10.50 | 10.67 | 10.67 | -1.48% | 24,944,100 |
| Apr 10, 2026 | 10.75 | 10.84 | 10.53 | 10.83 | 10.83 | 3.74% | 39,758,960 |
| Apr 9, 2026 | 10.43 | 10.52 | 10.28 | 10.44 | 10.44 | -0.10% | 45,377,440 |
| Apr 8, 2026 | 10.66 | 10.77 | 10.43 | 10.45 | 10.45 | -1.69% | 59,829,910 |
| Apr 2, 2026 | 10.49 | 10.64 | 10.33 | 10.63 | 10.63 | 1.63% | 25,039,600 |
| Apr 1, 2026 | 10.25 | 10.57 | 10.17 | 10.46 | 10.46 | 1.95% | 27,724,920 |
| Mar 31, 2026 | 10.39 | 10.40 | 10.15 | 10.26 | 10.26 | 0.59% | 42,138,390 |
| Mar 30, 2026 | 10.00 | 10.36 | 9.98 | 10.20 | 10.20 | -0.97% | 32,087,800 |
| Mar 27, 2026 | 9.90 | 10.37 | 9.85 | 10.30 | 10.30 | 4.04% | 42,441,850 |
| Mar 26, 2026 | 10.09 | 10.09 | 9.76 | 9.90 | 9.90 | -1.79% | 35,677,990 |
| Mar 25, 2026 | 9.88 | 10.15 | 9.70 | 10.08 | 10.08 | 7.12% | 53,788,590 |
| Mar 24, 2026 | 9.31 | 9.46 | 9.20 | 9.41 | 9.41 | 2.95% | 21,773,340 |
| Mar 23, 2026 | 9.34 | 9.36 | 9.04 | 9.14 | 9.14 | -3.38% | 37,714,580 |
| Mar 20, 2026 | 9.58 | 9.61 | 9.43 | 9.46 | 9.46 | -0.32% | 49,650,820 |
| Mar 19, 2026 | 9.66 | 9.66 | 9.44 | 9.49 | 9.49 | -2.16% | 17,459,350 |
| Mar 18, 2026 | 9.59 | 9.74 | 9.59 | 9.70 | 9.70 | 1.36% | 18,610,950 |
| Mar 17, 2026 | 9.76 | 9.76 | 9.52 | 9.57 | 9.57 | -1.14% | 18,700,960 |
| Mar 16, 2026 | 9.50 | 9.73 | 9.34 | 9.68 | 9.68 | 1.89% | 19,929,830 |
| Mar 13, 2026 | 9.60 | 9.67 | 9.46 | 9.50 | 9.50 | -1.14% | 25,970,440 |
| Mar 12, 2026 | 9.73 | 9.80 | 9.55 | 9.61 | 9.61 | -1.23% | 22,171,390 |
| Mar 11, 2026 | 9.63 | 9.75 | 9.58 | 9.73 | 9.73 | 0.31% | 19,998,500 |
| Mar 10, 2026 | 9.59 | 9.76 | 9.59 | 9.70 | 9.70 | 2.11% | 30,440,170 |
| Mar 9, 2026 | 9.48 | 9.61 | 9.31 | 9.50 | 9.50 | -2.96% | 29,069,570 |
| Mar 6, 2026 | 9.53 | 9.82 | 9.53 | 9.79 | 9.79 | 2.09% | 30,577,020 |
| Mar 5, 2026 | 9.67 | 9.77 | 9.53 | 9.59 | 9.59 | -0.31% | 43,505,220 |
| Mar 4, 2026 | 9.75 | 9.79 | 9.49 | 9.62 | 9.62 | -2.73% | 47,254,360 |
| Mar 3, 2026 | 10.05 | 10.09 | 9.84 | 9.89 | 9.89 | -0.10% | 32,283,165 |
| Mar 2, 2026 | 9.82 | 10.11 | 9.76 | 9.90 | 9.90 | 0.61% | 24,978,100 |
| Feb 27, 2026 | 9.96 | 9.96 | 9.75 | 9.84 | 9.84 | -1.20% | 46,214,900 |
| Feb 26, 2026 | 10.05 | 10.15 | 9.90 | 9.96 | 9.96 | -0.90% | 18,245,470 |
| Feb 25, 2026 | 10.06 | 10.26 | 10.01 | 10.05 | 10.05 | -3.27% | 24,390,550 |
| Feb 24, 2026 | 9.95 | 10.39 | 9.93 | 10.39 | 10.39 | 4.42% | 31,607,570 |
| Feb 23, 2026 | 9.94 | 9.96 | 9.67 | 9.95 | 9.95 | 0.61% | 18,022,750 |
| Feb 20, 2026 | 10.16 | 10.16 | 9.83 | 9.89 | 9.89 | -0.10% | 32,175,020 |
| Feb 16, 2026 | 9.95 | 9.95 | 9.81 | 9.90 | 9.90 | 0.10% | 6,456,828 |
| Feb 13, 2026 | 9.75 | 9.89 | 9.64 | 9.89 | 9.89 | 0.92% | 47,539,370 |
| Feb 12, 2026 | 9.83 | 9.83 | 9.66 | 9.80 | 9.80 | -0.51% | 47,230,830 |
| Feb 11, 2026 | 9.77 | 9.85 | 9.63 | 9.85 | 9.85 | 1.55% | 34,923,550 |
| Feb 10, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 1.78% | 33,291,950 |
| Feb 9, 2026 | 9.53 | 9.63 | 9.45 | 9.53 | 9.53 | 0.95% | 20,242,860 |
| Feb 6, 2026 | 9.43 | 9.48 | 9.28 | 9.44 | 9.44 | -0.21% | 19,509,230 |
| Feb 5, 2026 | 9.50 | 9.57 | 9.28 | 9.46 | 9.46 | -0.21% | 37,627,510 |
| Feb 4, 2026 | 9.43 | 9.53 | 9.40 | 9.48 | 9.48 | 0.74% | 26,530,595 |
| Feb 3, 2026 | 9.21 | 9.43 | 9.21 | 9.41 | 9.41 | 2.84% | 35,278,140 |
| Feb 2, 2026 | 9.48 | 9.48 | 9.07 | 9.15 | 9.15 | -0.33% | 24,951,200 |
| Jan 30, 2026 | 9.27 | 9.30 | 9.16 | 9.18 | 9.18 | -1.92% | 32,742,608 |
| Jan 29, 2026 | 9.23 | 9.38 | 9.15 | 9.36 | 9.36 | 2.07% | 32,736,260 |
| Jan 28, 2026 | 9.20 | 9.27 | 9.11 | 9.17 | 9.17 | 0.33% | 29,673,530 |
| Jan 27, 2026 | 9.10 | 9.16 | 8.93 | 9.14 | 9.14 | 2.35% | 28,341,900 |
| Jan 26, 2026 | 8.80 | 9.05 | 8.79 | 8.93 | 8.93 | 1.59% | 16,497,010 |
| Jan 23, 2026 | 8.91 | 9.03 | 8.78 | 8.79 | 8.79 | 0.11% | 27,286,560 |
| Jan 22, 2026 | 8.77 | 8.88 | 8.69 | 8.78 | 8.78 | 1.15% | 35,337,070 |
| Jan 21, 2026 | 8.69 | 8.75 | 8.56 | 8.68 | 8.68 | 0.81% | 34,791,390 |
| Jan 20, 2026 | 8.70 | 8.72 | 8.55 | 8.61 | 8.61 | -0.81% | 24,224,740 |
| Jan 19, 2026 | 8.77 | 8.90 | 8.67 | 8.68 | 8.68 | -1.03% | 14,738,830 |
| Jan 16, 2026 | 8.74 | 8.84 | 8.71 | 8.77 | 8.77 | 1.62% | 20,824,150 |
| Jan 15, 2026 | 8.60 | 8.69 | 8.51 | 8.63 | 8.63 | 0.94% | 35,735,550 |
| Jan 14, 2026 | 8.67 | 8.69 | 8.48 | 8.55 | 8.55 | -0.58% | 31,575,340 |
| Jan 13, 2026 | 8.62 | 8.77 | 8.56 | 8.60 | 8.60 | -0.35% | 23,635,870 |
| Jan 12, 2026 | 8.63 | 8.70 | 8.56 | 8.63 | 8.63 | 0.94% | 19,285,670 |
| Jan 9, 2026 | 8.74 | 8.75 | 8.46 | 8.55 | 8.55 | -1.95% | 29,272,750 |
| Jan 8, 2026 | 8.68 | 8.78 | 8.62 | 8.72 | 8.72 | 1.40% | 33,765,550 |
| Jan 7, 2026 | 8.77 | 8.79 | 8.53 | 8.60 | 8.60 | -0.81% | 24,730,100 |
| Jan 6, 2026 | 8.63 | 8.74 | 8.62 | 8.67 | 8.67 | - | 19,068,770 |
| Jan 5, 2026 | 8.70 | 8.74 | 8.62 | 8.67 | 8.67 | -0.34% | 17,455,860 |
| Jan 2, 2026 | 8.67 | 8.71 | 8.56 | 8.70 | 8.70 | 0.35% | 13,173,040 |
| Dec 31, 2025 | 8.67 | 8.73 | 8.60 | 8.67 | 8.67 | -0.34% | 8,479,346 |
| Dec 30, 2025 | 8.76 | 8.79 | 8.66 | 8.70 | 8.70 | -0.68% | 20,267,820 |
| Dec 29, 2025 | 9.06 | 9.06 | 8.73 | 8.76 | 8.76 | -2.23% | 18,719,200 |
| Dec 24, 2025 | 8.92 | 9.06 | 8.88 | 8.96 | 8.96 | 0.45% | 9,709,608 |
| Dec 23, 2025 | 8.76 | 8.99 | 8.76 | 8.92 | 8.92 | 0.22% | 16,875,510 |
| Dec 22, 2025 | 9.01 | 9.05 | 8.83 | 8.90 | 8.90 | -1.22% | 25,524,390 |
| Dec 19, 2025 | 8.99 | 9.03 | 8.88 | 9.01 | 9.01 | 0.45% | 35,574,760 |
| Dec 18, 2025 | 8.94 | 9.01 | 8.80 | 8.97 | 8.97 | 1.01% | 37,059,620 |
| Dec 17, 2025 | 8.72 | 8.94 | 8.70 | 8.88 | 8.88 | 0.91% | 33,721,370 |
| Dec 16, 2025 | 8.95 | 9.02 | 8.70 | 8.80 | 8.80 | -1.01% | 41,523,440 |
| Dec 15, 2025 | 8.73 | 8.92 | 8.60 | 8.89 | 8.89 | 1.95% | 46,392,720 |
| Dec 12, 2025 | 8.80 | 8.90 | 8.72 | 8.72 | 8.72 | -0.11% | 67,656,942 |
| Dec 11, 2025 | 8.57 | 8.78 | 8.53 | 8.73 | 8.73 | 1.63% | 42,632,140 |
| Dec 10, 2025 | 8.30 | 8.60 | 8.20 | 8.59 | 8.59 | 5.01% | 79,126,920 |
| Dec 9, 2025 | 8.13 | 8.27 | 8.13 | 8.18 | 8.18 | 0.74% | 21,688,160 |
| Dec 8, 2025 | 8.32 | 8.32 | 8.09 | 8.12 | 8.12 | -2.75% | 25,544,820 |
| 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 |