Water Oasis Group Limited (1161.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:56PM HKT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 148,000 |
| 07 Dec 2023 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 102,000 |
| 06 Dec 2023 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 264,000 |
| 05 Dec 2023 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 540,000 |
| 04 Dec 2023 | 1.410 | 1.460 | 1.400 | 1.420 | 1.420 | 84,000 |
| 01 Dec 2023 | 1.440 | 1.470 | 1.410 | 1.420 | 1.420 | 334,000 |
| 30 Nov 2023 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 240,000 |
| 29 Nov 2023 | 1.500 | 1.500 | 1.440 | 1.450 | 1.450 | 1,764,000 |
| 28 Nov 2023 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 84,000 |
| 27 Nov 2023 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 256,000 |
| 24 Nov 2023 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 146,000 |
| 23 Nov 2023 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 90,000 |
| 22 Nov 2023 | 1.510 | 1.520 | 1.450 | 1.470 | 1.470 | 2,498,000 |
| 21 Nov 2023 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 196,000 |
| 20 Nov 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| 17 Nov 2023 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 118,000 |
| 16 Nov 2023 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 60,000 |
| 15 Nov 2023 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 148,000 |
| 14 Nov 2023 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 18,000 |
| 13 Nov 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 32,000 |
| 10 Nov 2023 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 66,000 |
| 09 Nov 2023 | 1.510 | 1.600 | 1.500 | 1.510 | 1.510 | 278,000 |
| 08 Nov 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 38,000 |
| 07 Nov 2023 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 52,000 |
| 06 Nov 2023 | 1.490 | 1.510 | 1.490 | 1.500 | 1.500 | 110,000 |
| 03 Nov 2023 | 1.430 | 1.500 | 1.420 | 1.480 | 1.480 | 614,000 |
| 02 Nov 2023 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 74,000 |
| 01 Nov 2023 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 48,000 |
| 31 Oct 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 204,000 |
| 30 Oct 2023 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | - |
| 27 Oct 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | - |
| 26 Oct 2023 | 1.410 | 1.440 | 1.410 | 1.420 | 1.420 | 188,000 |
| 25 Oct 2023 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 126,000 |
| 24 Oct 2023 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 56,000 |
| 20 Oct 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 204,000 |
| 19 Oct 2023 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 148,000 |
| 18 Oct 2023 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 26,000 |
| 17 Oct 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | - |
| 16 Oct 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 84,000 |
| 13 Oct 2023 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 32,000 |
| 12 Oct 2023 | 1.410 | 1.420 | 1.390 | 1.420 | 1.420 | 92,000 |
| 11 Oct 2023 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 136,000 |
| 10 Oct 2023 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 162,000 |
| 09 Oct 2023 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 188,000 |
| 06 Oct 2023 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 494,000 |
| 05 Oct 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | - |
| 04 Oct 2023 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 178,000 |
| 03 Oct 2023 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 152,000 |
| 29 Sept 2023 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 86,000 |
| 28 Sept 2023 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 14,000 |
| 27 Sept 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 28,000 |
| 26 Sept 2023 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 104,000 |
| 25 Sept 2023 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 32,000 |
| 22 Sept 2023 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 176,000 |
| 21 Sept 2023 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 326,000 |
| 20 Sept 2023 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 352,000 |
| 19 Sept 2023 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 68,000 |
| 18 Sept 2023 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 30,000 |
| 15 Sept 2023 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 292,000 |
| 14 Sept 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 44,000 |
| 13 Sept 2023 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 142,000 |
| 12 Sept 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 11 Sept 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 07 Sept 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 06 Sept 2023 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 54,000 |
| 05 Sept 2023 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 236,000 |
| 04 Sept 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 126,000 |
| 31 Aug 2023 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 276,000 |
| 30 Aug 2023 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 82,000 |
| 29 Aug 2023 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 156,000 |
| 28 Aug 2023 | 1.470 | 1.500 | 1.490 | 1.490 | 1.490 | 244,000 |
| 25 Aug 2023 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 246,000 |
| 24 Aug 2023 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 50,000 |
| 23 Aug 2023 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 28,000 |
| 22 Aug 2023 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 161,499 |
| 21 Aug 2023 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 314,000 |
| 18 Aug 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 38,000 |
| 17 Aug 2023 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 88,000 |
| 16 Aug 2023 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 138,000 |
| 15 Aug 2023 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 209,334 |
| 14 Aug 2023 | 1.520 | 1.520 | 1.500 | 1.510 | 1.510 | 338,000 |
| 11 Aug 2023 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 106,000 |
| 10 Aug 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
| 09 Aug 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 16,000 |
| 08 Aug 2023 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 88,000 |
| 07 Aug 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 78,000 |
| 04 Aug 2023 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 36,000 |
| 03 Aug 2023 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 54,000 |
| 02 Aug 2023 | 1.570 | 1.570 | 1.570 | 1.560 | 1.560 | 142,000 |
| 01 Aug 2023 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 82,000 |
| 31 July 2023 | 1.550 | 1.560 | 1.520 | 1.540 | 1.540 | 220,000 |
| 28 July 2023 | 1.540 | 1.560 | 1.540 | 1.540 | 1.540 | 272,000 |
| 27 July 2023 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 100,000 |
| 26 July 2023 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 192,000 |
| 25 July 2023 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 50,000 |
| 24 July 2023 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 248,000 |
| 21 July 2023 | 1.580 | 1.580 | 1.550 | 1.570 | 1.570 | 138,000 |
| 20 July 2023 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 92,000 |
| 19 July 2023 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 68,000 |
| 18 July 2023 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 188,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.