Water Oasis Group Limited (1161.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:41PM HKT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.950 | 0.950 | 0.870 | 0.920 | 0.920 | 1,310,000 |
| 03 Oct 2024 | 0.980 | 0.980 | 0.930 | 0.940 | 0.940 | 88,000 |
| 02 Oct 2024 | 0.920 | 0.980 | 0.910 | 0.980 | 0.980 | 2,136,000 |
| 30 Sept 2024 | 0.900 | 0.920 | 0.900 | 0.910 | 0.910 | 540,000 |
| 27 Sept 2024 | 0.870 | 0.900 | 0.860 | 0.900 | 0.900 | 978,000 |
| 26 Sept 2024 | 0.860 | 0.870 | 0.850 | 0.860 | 0.860 | 384,000 |
| 25 Sept 2024 | 0.860 | 0.870 | 0.850 | 0.870 | 0.870 | 389,000 |
| 24 Sept 2024 | 0.850 | 0.860 | 0.830 | 0.860 | 0.860 | 58,000 |
| 23 Sept 2024 | 0.850 | 0.870 | 0.850 | 0.850 | 0.850 | 180,000 |
| 20 Sept 2024 | 0.890 | 0.900 | 0.850 | 0.850 | 0.850 | 144,000 |
| 19 Sept 2024 | 0.860 | 0.880 | 0.850 | 0.880 | 0.880 | 424,000 |
| 17 Sept 2024 | 0.830 | 0.850 | 0.830 | 0.850 | 0.850 | 108,000 |
| 16 Sept 2024 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 100,000 |
| 13 Sept 2024 | 0.820 | 0.840 | 0.820 | 0.830 | 0.830 | 90,000 |
| 12 Sept 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 38,000 |
| 11 Sept 2024 | 0.830 | 0.830 | 0.820 | 0.830 | 0.830 | 68,000 |
| 10 Sept 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 09 Sept 2024 | 0.840 | 0.840 | 0.830 | 0.840 | 0.840 | 70,000 |
| 05 Sept 2024 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 52,000 |
| 04 Sept 2024 | 0.850 | 0.850 | 0.840 | 0.850 | 0.850 | 170,000 |
| 03 Sept 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 152,000 |
| 02 Sept 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 30 Aug 2024 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 18,000 |
| 29 Aug 2024 | 0.840 | 0.850 | 0.820 | 0.850 | 0.850 | 98,000 |
| 28 Aug 2024 | 0.840 | 0.850 | 0.830 | 0.850 | 0.850 | 324,000 |
| 27 Aug 2024 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 276,000 |
| 26 Aug 2024 | 0.840 | 0.850 | 0.830 | 0.850 | 0.850 | 140,000 |
| 23 Aug 2024 | 0.830 | 0.830 | 0.830 | 0.840 | 0.840 | 8,000 |
| 22 Aug 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 21 Aug 2024 | 0.850 | 0.850 | 0.840 | 0.850 | 0.850 | 104,000 |
| 20 Aug 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 62,000 |
| 19 Aug 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| 16 Aug 2024 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 8,000 |
| 15 Aug 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 136,000 |
| 14 Aug 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 80,000 |
| 13 Aug 2024 | 0.840 | 0.840 | 0.820 | 0.840 | 0.840 | 222,000 |
| 12 Aug 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 09 Aug 2024 | 0.830 | 0.850 | 0.830 | 0.840 | 0.840 | 118,000 |
| 08 Aug 2024 | 0.850 | 0.850 | 0.830 | 0.850 | 0.850 | 40,000 |
| 07 Aug 2024 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 92,000 |
| 06 Aug 2024 | 0.840 | 0.840 | 0.820 | 0.840 | 0.840 | 46,000 |
| 05 Aug 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 6,000 |
| 02 Aug 2024 | 0.850 | 0.860 | 0.850 | 0.850 | 0.850 | 308,000 |
| 01 Aug 2024 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 118,000 |
| 31 July 2024 | 0.850 | 0.850 | 0.840 | 0.850 | 0.850 | 122,000 |
| 30 July 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | - |
| 29 July 2024 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 220,000 |
| 26 July 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 140,000 |
| 25 July 2024 | 0.860 | 0.880 | 0.820 | 0.830 | 0.830 | 786,000 |
| 24 July 2024 | 0.920 | 0.920 | 0.860 | 0.860 | 0.860 | 534,000 |
| 23 July 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
| 22 July 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 19 July 2024 | 0.930 | 0.930 | 0.880 | 0.920 | 0.920 | 496,000 |
| 18 July 2024 | 0.930 | 0.940 | 0.880 | 0.940 | 0.940 | 372,000 |
| 17 July 2024 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 78,000 |
| 16 July 2024 | 0.940 | 0.950 | 0.930 | 0.950 | 0.950 | 34,000 |
| 15 July 2024 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 106,000 |
| 12 July 2024 | 0.960 | 0.960 | 0.940 | 0.940 | 0.940 | 42,000 |
| 11 July 2024 | 0.940 | 0.940 | 0.930 | 0.940 | 0.940 | 18,000 |
| 10 July 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 96,000 |
| 09 July 2024 | 0.930 | 0.950 | 0.930 | 0.930 | 0.930 | 132,000 |
| 08 July 2024 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 42,000 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 0.940 | 0.960 | 0.930 | 0.960 | 0.960 | 30,000 |
| 03 July 2024 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 130,042 |
| 02 July 2024 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 94,000 |
| 28 June 2024 | 0.960 | 0.960 | 0.920 | 0.930 | 0.930 | 80,000 |
| 27 June 2024 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 170,000 |
| 26 June 2024 | 0.930 | 0.940 | 0.930 | 0.930 | 0.930 | 84,000 |
| 25 June 2024 | 0.970 | 0.970 | 0.940 | 0.940 | 0.940 | 66,000 |
| 24 June 2024 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 182,000 |
| 21 June 2024 | 0.980 | 0.990 | 0.970 | 0.970 | 0.970 | 118,000 |
| 20 June 2024 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 408,000 |
| 19 June 2024 | 1.000 | 1.010 | 0.970 | 0.980 | 0.980 | 440,000 |
| 18 June 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
| 17 June 2024 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 364,000 |
| 14 June 2024 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 140,000 |
| 13 June 2024 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 440,000 |
| 13 June 2024 | 0.035 Dividend | |||||
| 12 June 2024 | 1.010 | 1.030 | 1.010 | 1.020 | 0.985 | 250,000 |
| 11 June 2024 | 1.020 | 1.020 | 1.000 | 1.020 | 0.985 | 192,000 |
| 07 June 2024 | 1.020 | 1.020 | 1.010 | 1.020 | 0.985 | 168,000 |
| 06 June 2024 | 1.010 | 1.020 | 1.000 | 1.000 | 0.966 | 554,000 |
| 05 June 2024 | 1.000 | 1.010 | 1.000 | 1.000 | 0.966 | 558,000 |
| 04 June 2024 | 1.020 | 1.010 | 1.000 | 1.000 | 0.966 | 1,206,000 |
| 03 June 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 0.995 | 432,000 |
| 31 May 2024 | 1.070 | 1.090 | 1.030 | 1.050 | 1.014 | 856,000 |
| 30 May 2024 | 1.070 | 1.100 | 1.000 | 1.060 | 1.024 | 3,288,000 |
| 29 May 2024 | 1.210 | 1.210 | 1.190 | 1.190 | 1.149 | 400,000 |
| 28 May 2024 | 1.190 | 1.200 | 1.180 | 1.200 | 1.159 | 374,000 |
| 27 May 2024 | 1.190 | 1.190 | 1.180 | 1.190 | 1.149 | 142,000 |
| 24 May 2024 | 1.180 | 1.190 | 1.170 | 1.180 | 1.140 | 226,000 |
| 23 May 2024 | 1.200 | 1.200 | 1.150 | 1.180 | 1.140 | 1,372,000 |
| 22 May 2024 | 1.200 | 1.210 | 1.200 | 1.210 | 1.168 | 754,000 |
| 21 May 2024 | 1.230 | 1.230 | 1.200 | 1.210 | 1.168 | 912,000 |
| 20 May 2024 | 1.200 | 1.250 | 1.100 | 1.220 | 1.178 | 11,450,000 |
| 17 May 2024 | 1.360 | 1.370 | 1.350 | 1.370 | 1.323 | 292,000 |
| 16 May 2024 | 1.350 | 1.370 | 1.350 | 1.350 | 1.304 | 280,000 |
| 14 May 2024 | 1.370 | 1.370 | 1.330 | 1.350 | 1.304 | 506,000 |
| 13 May 2024 | 1.370 | 1.370 | 1.360 | 1.360 | 1.313 | 470,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.