Wh Group Ltd ADR (OP: WHGLY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	19.41	19.41	18.75	18.86	19,400	-0.57(-2.91%)
Jan 30, 2020	19.78	19.78	19.08	19.43	12,159	-0.35(-1.79%)
Jan 29, 2020	19.79	20.01	19.78	19.78	13,707	+0.29(+1.49%)
Jan 28, 2020	19.49	19.54	19.28	19.49	23,899	+0.21(+1.09%)
Jan 27, 2020	19.42	19.85	19.18	19.28	17,069	-0.89(-4.41%)
Jan 24, 2020	20.27	20.27	19.98	20.17	26,800	-0.31(-1.51%)
Jan 23, 2020	20.60	20.65	20.27	20.48	24,511	-0.41(-1.94%)
Jan 22, 2020	21.07	21.07	20.84	20.89	10,101	-0.08(-0.41%)
Jan 21, 2020	21.86	21.86	20.97	20.97	22,513	-1.73(-7.62%)
Jan 17, 2020	22.84	22.84	22.50	22.70	5,700	+0.70(+3.18%)
Jan 16, 2020	21.74	22.10	21.74	22.00	10,920	+0.16(+0.74%)
Jan 15, 2020	21.27	21.90	21.27	21.84	20,694	-0.41(-1.85%)
Jan 14, 2020	22.55	22.58	22.21	22.25	8,067	-0.35(-1.55%)
Jan 13, 2020	22.60	22.60	22.27	22.60	23,703	+0.12(+0.56%)
Jan 10, 2020	22.78	22.78	22.34	22.48	7,200	+0.03(+0.11%)
Jan 09, 2020	22.24	22.48	22.24	22.45	6,863	+0.87(+4.03%)
Jan 08, 2020	21.13	21.75	21.13	21.58	43,682	+0.64(+3.06%)
Jan 07, 2020	20.86	20.98	20.82	20.94	16,523	+0.02(+0.08%)
Jan 06, 2020	20.89	21.00	20.89	20.92	13,154	+0.07(+0.35%)
Jan 03, 2020	21.04	21.04	20.76	20.85	9,600	-0.42(-1.95%)
Jan 02, 2020	21.12	21.31	21.10	21.27	20,667	+0.67(+3.24%)
Dec 31, 2019	20.67	20.67	20.54	20.60	8,100	-0.09(-0.44%)
Dec 30, 2019	20.15	20.76	20.15	20.69	15,372	+0.08(+0.39%)
Dec 27, 2019	20.52	20.69	20.52	20.61	14,800	-0.08(-0.39%)
Dec 26, 2019	20.97	20.97	20.60	20.69	13,947	+0.23(+1.12%)
Dec 24, 2019	20.18	20.63	20.18	20.46	16,300	+0.28(+1.39%)
Dec 23, 2019	20.00	20.35	20.00	20.18	15,042	+0.22(+1.10%)
Dec 20, 2019	19.77	20.00	19.70	19.96	13,200	+0.19(+0.96%)
Dec 19, 2019	19.64	19.80	19.64	19.77	15,802	-0.17(-0.85%)
Dec 18, 2019	20.15	20.15	19.91	19.94	10,406	-0.84(-4.04%)
Dec 17, 2019	20.65	20.80	20.65	20.78	22,503	+0.14(+0.68%)
Dec 16, 2019	20.67	20.68	20.58	20.64	12,662	-0.03(-0.15%)
Dec 13, 2019	20.30	21.09	20.30	20.67	25,200	-0.03(-0.14%)
Dec 12, 2019	19.79	20.76	19.79	20.70	18,778	+0.43(+2.12%)
Dec 11, 2019	20.03	20.41	20.03	20.27	8,215	-0.16(-0.78%)
Dec 10, 2019	20.18	20.43	20.18	20.43	6,657	+0.09(+0.44%)
Dec 09, 2019	20.79	20.83	20.04	20.34	19,976	-1.00(-4.69%)
Dec 06, 2019	20.65	21.84	20.65	21.34	11,700	+1.17(+5.80%)
Dec 05, 2019	20.29	20.29	20.13	20.17	58,895	-0.02(-0.12%)
Dec 04, 2019	20.10	20.24	20.10	20.20	8,764	+0.14(+0.70%)
Dec 03, 2019	20.10	20.10	19.88	20.05	10,382	-0.63(-3.05%)
Dec 02, 2019	21.00	21.00	20.62	20.68	15,574	+0.14(+0.68%)
Nov 29, 2019	20.42	20.55	20.42	20.55	3,800	-0.83(-3.90%)
Nov 27, 2019	21.71	21.71	21.22	21.38	7,200	+0.31(+1.47%)
Nov 26, 2019	21.00	21.07	20.80	21.07	14,587	-0.31(-1.45%)
Nov 25, 2019	21.44	21.49	21.21	21.38	8,642	+0.41(+1.96%)
Nov 22, 2019	20.72	21.09	20.72	20.97	26,800	+0.25(+1.21%)
Nov 21, 2019	20.72	20.72	20.57	20.72	15,406	-0.30(-1.43%)
Nov 20, 2019	21.27	21.36	21.02	21.02	10,369	-0.78(-3.58%)
Nov 19, 2019	21.94	21.94	21.65	21.80	10,194	+0.50(+2.35%)
Nov 18, 2019	21.38	21.38	21.16	21.30	8,324	-0.48(-2.20%)
Nov 15, 2019	21.58	21.80	21.58	21.78	12,000	+0.33(+1.54%)
Nov 14, 2019	21.51	21.65	21.31	21.45	8,619	-0.10(-0.46%)
Nov 13, 2019	21.65	21.65	21.35	21.55	11,980	+0.20(+0.94%)
Nov 12, 2019	21.45	21.64	21.35	21.35	64,601	-0.30(-1.41%)
Nov 11, 2019	20.68	21.72	20.68	21.66	7,307	-0.52(-2.32%)
Nov 08, 2019	21.74	22.30	21.74	22.17	9,300	-0.06(-0.29%)
Nov 07, 2019	22.29	22.41	22.19	22.23	8,430	+0.25(+1.16%)
Nov 06, 2019	22.16	22.23	21.96	21.98	8,997	-0.18(-0.81%)
Nov 05, 2019	22.27	22.38	22.15	22.16	7,778	+0.18(+0.83%)
Nov 04, 2019	22.02	22.05	21.82	21.98	13,994	+0.21(+0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.