Want to see HK:2535 full AI Analyst Report?
WK Group (Holdings) Limited (2535) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.54 | 0.58 | 0.50 | 0.58 | 0.58 | +0.00% | 760,000 | 0.07 |
| Oct 29, 2026 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +2.65% | 480,000 | 0.05 |
| Oct 27, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +7.62% | 1,200,000 | 0.12 |
| Oct 26, 2026 | 0.53 | 0.56 | 0.51 | 0.53 | 0.53 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.51 | 0.54 | 0.49 | 0.53 | 0.53 | +2.94% | 5,570,000 | 0.54 |
| Oct 22, 2026 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -7.27% | 8,380,000 | 0.83 |
| Oct 21, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.65% | 20,000 | 0.00 |
| Oct 20, 2026 | 0.54 | 0.57 | 0.51 | 0.57 | 0.57 | +4.63% | 1,890,000 | 0.17 |
| Oct 19, 2026 | 0.54 | 0.56 | 0.50 | 0.54 | 0.54 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.54 | 0.56 | 0.50 | 0.54 | 0.54 | -2.70% | 8,650,000 | 0.77 |
| Oct 15, 2026 | 0.59 | 0.59 | 0.52 | 0.56 | 0.56 | -5.93% | 3,050,000 | 0.27 |
| Oct 14, 2026 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | +0.00% | 20,000 | 0.00 |
| Oct 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 30,000 | 0.00 |
| Oct 09, 2026 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | +0.85% | 1,040,000 | 0.09 |
| Oct 08, 2026 | 0.60 | 0.62 | 0.57 | 0.59 | 0.59 | -0.84% | 6,610,000 | 0.58 |
| Oct 07, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -5.56% | 1,850,000 | 0.16 |
| Oct 06, 2026 | 0.63 | 0.68 | 0.63 | 0.63 | 0.63 | -0.79% | 1,560,000 | 0.14 |
| Oct 05, 2026 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | +10.43% | 2,350,000 | 0.21 |
| Oct 02, 2026 | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | -7.26% | 830,000 | 0.07 |
| Oct 01, 2026 | 0.62 | 0.63 | 0.57 | 0.62 | 0.62 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.63 | 0.63 | 0.57 | 0.62 | 0.62 | -1.59% | 4,050,000 | 0.36 |
| Sep 29, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | +1.61% | 350,000 | 0.03 |
| Sep 28, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.88% | 230,000 | 0.02 |
| Sep 25, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -3.73% | 1,040,000 | 0.09 |
| Sep 24, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.74% | 1,190,000 | 0.10 |
| Sep 23, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | +3.05% | 6,100,000 | 0.53 |
| Sep 22, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -0.76% | 570,000 | 0.05 |
| Sep 21, 2026 | 0.66 | 0.69 | 0.63 | 0.66 | 0.66 | +0.00% | 3,150,000 | 0.27 |
| Sep 18, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | +0.00% | 530,000 | 0.04 |
| Sep 17, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -5.71% | 600,000 | 0.05 |
| Sep 16, 2026 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | +6.06% | 4,110,000 | 0.35 |
| Sep 15, 2026 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | +0.76% | 830,000 | 0.07 |
| Sep 14, 2026 | 0.71 | 0.71 | 0.59 | 0.66 | 0.66 | -2.24% | 4,050,000 | 0.34 |
| Sep 11, 2026 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -2.19% | 1,330,000 | 0.11 |
| Sep 10, 2026 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | -1.44% | 1,050,000 | 0.09 |
| Sep 09, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | +0.00% | 1,580,000 | 0.13 |
| Sep 08, 2026 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -0.71% | 1,310,000 | 0.11 |
| Sep 07, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | +0.72% | 730,000 | 0.06 |
| Sep 04, 2026 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | +3.73% | 2,290,000 | 0.19 |
| Sep 03, 2026 | 0.71 | 0.72 | 0.67 | 0.67 | 0.67 | -6.94% | 3,750,000 | 0.31 |
| Sep 02, 2026 | 0.77 | 0.77 | 0.69 | 0.72 | 0.72 | -4.64% | 4,360,000 | 0.36 |
| Sep 01, 2026 | 0.78 | 0.83 | 0.74 | 0.76 | 0.76 | -3.21% | 9,990,000 | 0.82 |
| Aug 31, 2026 | 0.77 | 0.79 | 0.73 | 0.78 | 0.78 | +1.96% | 9,970,000 | 0.83 |
| Aug 28, 2026 | 0.91 | 0.95 | 0.77 | 0.77 | 0.77 | -15.47% | 21,530,000 | 1.82 |
| Aug 27, 2026 | 0.73 | 0.91 | 0.73 | 0.91 | 0.91 | +29.29% | 35,130,000 | 3.09 |
| Aug 26, 2026 | 0.79 | 0.80 | 0.66 | 0.70 | 0.70 | -11.95% | 49,340,000 | 4.49 |
| Aug 25, 2026 | 0.76 | 0.81 | 0.73 | 0.80 | 0.80 | +6.00% | 29,900,000 | 2.84 |
| Aug 24, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | +0.67% | 22,910,000 | 2.19 |
