WK Group (Holdings) Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02535  2024-03-08    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 3 0.880 0.850 0.880 11,502,700 0.880 0.850 0.880 0.810 0.900 13,590,000 0.8464 7.32%
2025-12-19 0 5 0.820 0.810 0.820 18,759,700 0.820 0.810 0.820 0.810 0.900 21,810,000 0.8601 -3.53%
2025-12-12 0 5 0.850 0.820 0.850 14,317,700 0.850 0.820 0.850 0.810 0.950 16,170,000 0.8854 -4.49%
2025-12-05 0 5 0.890 0.880 0.890 24,368,500 0.890 0.880 0.890 0.880 0.980 26,840,000 0.9079 -7.29%
2025-11-28 0 5 0.960 0.940 0.960 25,138,500 0.960 0.940 0.960 0.910 1.050 25,560,000 0.9835 -6.80%
2025-11-21 0 5 1.030 1.000 1.030 48,203,100 1.030 1.000 1.030 0.730 1.090 50,250,000 0.9593 10.75%
2025-11-14 0 5 0.930 0.900 0.930 27,881,100 0.930 0.900 0.930 0.890 1.030 29,440,000 0.9470 -6.06%
2025-11-07 0 5 0.990 0.990 1.000 84,567,400 0.990 0.990 1.000 0.600 1.080 94,240,000 0.8974 52.31%
2025-10-31 0 4 0.650 0.610 0.650 10,354,100 0.650 0.610 0.650 0.530 0.690 17,010,000 0.6087 22.64%
2025-10-24 0 5 0.530 0.530 0.540 14,467,100 0.530 0.530 0.540 0.530 0.600 25,880,000 0.5590 -5.36%
2025-10-17 0 5 0.560 0.540 0.560 10,691,700 0.560 0.540 0.560 0.520 0.580 19,470,000 0.5491 -1.75%
2025-10-10 0 4 0.570 0.560 0.570 14,586,800 0.570 0.560 0.570 0.560 0.580 25,590,000 0.5700 -1.72%
2025-10-03 0 4 0.580 0.570 0.580 39,441,800 0.580 0.570 0.580 0.550 0.580 70,120,000 0.5625 3.57%
2025-09-26 0 5 0.560 0.550 0.560 12,201,400 0.560 0.550 0.560 0.550 0.570 21,790,000 0.5600 -1.75%
2025-09-19 0 5 0.570 0.560 0.570 49,802,100 0.570 0.560 0.570 0.550 0.580 154,730,000 0.3219 -3.39%
2025-09-12 0 5 0.590 0.590 0.600 20,167,400 0.590 0.590 0.600 0.560 0.610 34,690,000 0.5814 3.51%
2025-09-05 0 5 0.570 0.560 0.580 56,029,100 0.570 0.560 0.580 0.550 0.590 166,320,000 0.3369 0.00%
2025-08-29 0 5 0.570 0.560 0.570 13,979,000 0.570 0.560 0.570 0.550 0.590 24,600,000 0.5683 1.79%
2025-08-22 0 5 0.560 0.550 0.560 30,486,400 0.560 0.550 0.560 0.550 0.640 54,590,000 0.5585 0.00%
2025-08-15 0 5 0.560 0.540 0.560 10,720,100 0.560 0.540 0.560 0.550 0.600 18,690,000 0.5736 -6.67%
2025-08-08 0 5 0.600 0.580 0.600 15,028,600 0.600 0.580 0.600 0.570 0.600 25,390,000 0.5919 3.45%
2025-08-01 0 5 0.580 0.570 0.580 7,039,200 0.580 0.570 0.580 0.560 0.600 12,100,000 0.5818 1.75%
2025-07-25 0 5 0.570 0.570 0.620 6,309,500 0.570 0.570 0.620 0.550 0.650 10,890,000 0.5794 0.00%
2025-07-18 0 5 0.570 0.560 0.580 5,389,600 0.570 0.560 0.580 0.550 0.580 9,530,000 0.5655 1.79%
2025-07-11 0 5 0.560 0.540 0.560 4,917,100 0.560 0.540 0.560 0.540 0.570 8,970,000 0.5482 1.82%
2025-07-04 0 4 0.550 0.530 0.550 12,674,600 0.550 0.530 0.550 0.520 0.560 23,610,000 0.5368 1.85%
2025-06-27 0 5 0.540 0.530 0.550 2,113,900 0.540 0.530 0.550 0.530 0.560 3,860,000 0.5476 -1.82%
2025-06-20 0 5 0.550 0.540 0.550 8,998,400 0.550 0.540 0.550 0.540 0.560 16,350,000 0.5504 0.00%
2025-06-13 0 5 0.550 0.540 0.560 2,070,700 0.550 0.540 0.560 0.530 0.560 3,780,000 0.5478 0.00%
2025-06-06 0 5 0.550 0.530 0.560 7,769,700 0.550 0.530 0.560 0.530 0.560 14,370,000 0.5407 1.85%
2025-05-30 0 5 0.540 0.530 0.540 10,593,400 0.540 0.530 0.540 0.520 0.560 19,320,000 0.5483 -3.57%
2025-05-23 0 5 0.560 0.560 0.570 7,526,000 0.560 0.560 0.570 0.560 0.580 13,160,000 0.5719 -3.45%
2025-05-16 0 5 0.580 0.570 0.580 12,483,100 0.580 0.570 0.580 0.550 0.600 21,350,000 0.5847 1.75%
2025-05-09 0 4 0.570 0.570 0.600 8,999,600 0.570 0.570 0.600 0.550 0.600 15,120,000 0.5952 1.79%
2025-05-02 0 4 0.560 0.560 0.580 30,281,400 0.560 0.560 0.580 0.560 0.580 86,730,000 0.3491 -3.45%
2025-04-25 0 4 0.580 0.560 0.580 12,723,100 0.580 0.560 0.580 0.530 0.610 21,610,000 0.5888 7.41%
2025-04-17 0 4 0.540 0.530 0.560 2,342,800 0.540 0.530 0.560 0.530 0.600 4,080,000 0.5742 0.00%
2025-04-11 0 5 0.540 0.520 0.540 13,602,800 0.540 0.520 0.540 0.520 0.560 27,020,000 0.5034 -1.82%
2025-04-03 0 4 0.550 0.540 0.550 16,500,900 0.550 0.540 0.550 0.520 0.600 28,290,000 0.5833 -5.17%
2025-03-28 0 5 0.580 0.560 0.580 19,121,000 0.580 0.560 0.580 0.570 0.610 32,850,000 0.5821 -3.33%
2025-03-21 0 5 0.600 0.590 0.630 8,602,900 0.600 0.590 0.630 0.580 0.600 14,540,000 0.5917 3.45%
2025-03-14 0 5 0.580 0.570 0.590 3,042,200 0.580 0.570 0.590 0.540 0.600 5,130,000 0.5930 1.75%
2025-03-07 0 5 0.570 0.560 0.570 8,039,100 0.570 0.560 0.570 0.560 0.600 13,870,000 0.5796 -3.39%
2025-02-28 0 5 0.590 0.590 0.600 16,816,300 0.590 0.590 0.600 0.590 0.620 27,730,000 0.6064 -1.67%
2025-02-21 0 5 0.600 0.590 0.610 31,907,900 0.600 0.590 0.610 0.590 0.610 53,170,000 0.6001 0.00%
2025-02-14 0 5 0.600 0.590 0.610 6,793,900 0.600 0.590 0.610 0.590 0.600 11,330,000 0.5996 -1.64%
2025-02-07 0 5 0.610 0.600 0.610 6,945,100 0.610 0.600 0.610 0.590 0.620 11,510,000 0.6034 1.67%
2025-01-28 0 2 0.600 0.600 0.620 8,974,400 0.600 0.600 0.620 0.600 0.640 14,370,000 0.6245 -3.23%
2025-01-24 0 5 0.620 0.620 0.630 93,203,600 0.620 0.620 0.630 0.540 0.950 179,160,000 0.5202 3.33%
2025-01-17 0 5 0.600 0.600 0.610 23,840,300 0.600 0.600 0.610 0.580 0.650 39,730,000 0.6001 1.69%
2025-01-10 0 5 0.590 0.590 0.600 8,219,100 0.590 0.590 0.600 0.590 0.610 13,700,000 0.5999 -1.67%
2025-01-03 0 4 0.600 0.600 0.620 9,353,700 0.600 0.600 0.620 0.600 0.640 15,070,000 0.6207 -3.23%
2024-12-27 0 3 0.620 0.620 0.640 50,267,300 0.620 0.620 0.640 0.580 0.680 154,100,000 0.3262 5.08%
2024-12-20 0 5 0.590 0.590 0.610 13,328,700 0.590 0.590 0.610 0.580 0.610 22,460,000 0.5934 0.00%
2024-12-13 0 5 0.590 0.580 0.600 32,859,700 0.590 0.580 0.600 0.560 0.600 56,730,000 0.5792 -1.67%
2024-12-06 0 5 0.600 0.590 0.600 17,080,100 0.600 0.590 0.600 0.580 0.620 28,280,000 0.6040 0.00%
2024-11-29 0 5 0.600 0.600 0.610 7,539,600 0.600 0.600 0.610 0.580 0.620 12,600,000 0.5984 -1.64%
2024-11-22 0 5 0.610 0.600 0.620 40,257,200 0.610 0.600 0.620 0.590 0.680 66,520,000 0.6052 -4.69%
2024-11-15 0 5 0.640 0.630 0.640 69,713,700 0.640 0.630 0.640 0.570 0.700 255,760,000 0.2726 4.92%
2024-11-08 0 5 0.610 0.580 0.640 17,925,200 0.610 0.580 0.640 0.580 0.640 28,840,000 0.6215 -4.69%
2024-11-01 0 5 0.640 0.630 0.650 33,161,400 0.640 0.630 0.650 0.640 0.690 50,790,000 0.6529 -1.54%
2024-10-25 0 5 0.650 0.650 0.660 22,401,900 0.650 0.650 0.660 0.650 0.710 33,900,000 0.6608 0.00%
2024-10-18 0 5 0.650 0.650 0.670 12,740,100 0.650 0.650 0.670 0.640 0.710 18,920,000 0.6734 -4.41%
2024-10-10 0 4 0.680 0.670 0.680 7,281,000 0.680 0.670 0.680 0.650 0.740 10,660,000 0.6830 -2.86%
2024-10-04 0 4 0.700 0.690 0.720 5,767,200 0.700 0.690 0.720 0.690 0.730 8,090,000 0.7129 -5.41%
2024-09-27 0 5 0.740 0.730 0.750 30,077,400 0.740 0.730 0.750 0.700 0.750 40,920,000 0.7350 5.71%
2024-09-20 0 4 0.700 0.690 0.700 6,132,100 0.700 0.690 0.700 0.660 0.700 8,950,000 0.6852 2.94%
2024-09-13 0 5 0.680 0.660 0.700 9,841,800 0.680 0.660 0.700 0.640 0.760 14,490,000 0.6792 -8.11%
2024-09-05 0 4 0.740 0.730 0.760 7,692,200 0.740 0.730 0.760 0.640 0.750 11,540,000 0.6666 12.12%
2024-08-30 0 5 0.660 0.650 0.670 23,110,600 0.660 0.650 0.670 0.600 0.850 32,080,000 0.7204 -20.48%
2024-08-23 0 5 0.830 0.810 0.840 14,401,400 0.830 0.810 0.840 0.790 0.930 16,660,000 0.8644 0.00%
2024-08-16 0 5 0.830 0.820 0.830 16,138,700 0.830 0.820 0.830 0.630 0.890 20,050,000 0.8049 31.75%
2024-08-09 0 5 0.630 0.620 0.650 7,709,000 0.630 0.620 0.650 0.600 0.680 12,240,000 0.6298 0.00%
2024-08-02 0 5 0.630 0.620 0.640 3,856,500 0.630 0.620 0.640 0.590 0.680 6,200,000 0.6220 5.00%
2024-07-26 0 5 0.600 0.590 0.600 7,545,200 0.600 0.590 0.600 0.590 0.610 12,670,000 0.5955 0.00%
2024-07-19 0 5 0.600 0.590 0.600 13,160,900 0.600 0.590 0.600 0.580 0.610 22,110,000 0.5952 0.00%
2024-07-12 0 5 0.600 0.590 0.610 4,215,600 0.600 0.590 0.610 0.570 0.600 7,240,000 0.5823 1.69%
2024-07-05 0 4 0.590 0.590 0.600 5,561,700 0.590 0.590 0.600 0.580 0.630 9,440,000 0.5892 -1.67%
2024-06-28 0 5 0.600 0.580 0.600 3,205,900 0.600 0.580 0.600 0.570 0.600 5,530,000 0.5797 0.00%
2024-06-21 0 5 0.600 0.580 0.600 4,890,500 0.600 0.580 0.600 0.580 0.600 8,160,000 0.5993 3.45%
2024-06-14 0 4 0.580 0.580 0.600 13,282,500 0.580 0.580 0.600 0.540 0.760 21,780,000 0.6098 1.75%
2024-06-07 0 5 0.570 0.570 0.580 4,705,900 0.570 0.570 0.580 0.570 0.610 7,910,000 0.5949 -1.72%
2024-05-31 0 5 0.580 0.570 0.590 11,930,500 0.580 0.570 0.590 0.570 0.610 20,200,000 0.5906 -3.33%
2024-05-24 0 5 0.600 0.590 0.600 5,261,900 0.600 0.590 0.600 0.580 0.680 8,520,000 0.6176 -10.45%
2024-05-17 0 4 0.670 0.650 0.670 9,022,900 0.670 0.650 0.670 0.570 0.690 14,110,000 0.6395 13.56%
2024-05-10 0 5 0.590 0.570 0.600 10,804,700 0.590 0.570 0.600 0.540 0.600 18,510,000 0.5837 3.51%
2024-05-03 0 4 0.570 0.570 0.590 13,967,900 0.570 0.570 0.590 0.560 0.620 23,820,000 0.5864 -5.00%
2024-04-26 0 5 0.600 0.600 0.620 4,684,500 0.600 0.600 0.620 0.530 0.620 7,890,000 0.5937 0.00%
2024-04-19 0 5 0.600 0.600 0.620 2,855,900 0.600 0.600 0.620 0.580 0.650 4,730,000 0.6038 -4.76%
2024-04-12 0 5 0.630 0.620 0.640 5,854,700 0.630 0.620 0.640 0.600 0.680 9,120,000 0.6420 -5.97%
2024-04-05 0 3 0.670 0.660 0.690 12,932,200 0.670 0.660 0.690 0.580 0.790 18,720,000 0.6908 15.52%
2024-03-28 0 4 0.580 0.570 0.580 8,624,200 0.580 0.570 0.580 0.550 0.640 14,750,000 0.5847 -7.94%
2024-03-22 0 5 0.630 0.630 0.640 19,976,800 0.630 0.630 0.640 0.600 0.660 31,170,000 0.6409 -1.56%
2024-03-15 0 5 0.640 0.640 0.650 75,668,300 0.640 0.640 0.650 0.550 0.740 115,090,000 0.6575 8.47%
2024-03-08 0 1 0.590 0.580 0.590 58,954,900 0.590 0.580 0.590 0.480 0.730 96,680,000 0.6098

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top