Wh Group Ltd ADR (OP: WHGLY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	15.85	15.85	15.69	15.76	32,600	-0.56(-3.46%)
Oct 29, 2020	16.37	16.40	16.28	16.32	52,164	-0.78(-4.57%)
Oct 28, 2020	16.58	17.16	16.58	17.10	15,830	+0.95(+5.88%)
Oct 27, 2020	16.14	16.39	15.96	16.15	42,565	-0.15(-0.89%)
Oct 26, 2020	15.77	16.42	15.77	16.30	26,794	-0.19(-1.18%)
Oct 23, 2020	16.23	16.49	16.23	16.49	291,900	+0.12(+0.73%)
Oct 22, 2020	16.48	16.49	16.32	16.37	95,987	+0.18(+1.11%)
Oct 21, 2020	15.99	16.28	15.99	16.19	50,319	+0.07(+0.43%)
Oct 20, 2020	16.05	16.12	15.98	16.12	27,191	+0.24(+1.48%)
Oct 19, 2020	15.92	16.07	15.85	15.88	30,992	+0.10(+0.60%)
Oct 16, 2020	15.65	15.83	15.65	15.79	52,600	+0.01(+0.06%)
Oct 15, 2020	15.66	15.78	15.61	15.78	25,675	-0.21(-1.31%)
Oct 14, 2020	16.10	16.10	15.91	15.99	21,947	-0.21(-1.30%)
Oct 13, 2020	16.26	16.30	16.14	16.20	39,839	-0.01(-0.06%)
Oct 12, 2020	16.12	16.28	16.12	16.21	20,961	-0.10(-0.61%)
Oct 09, 2020	16.12	16.33	16.12	16.31	57,800	-0.21(-1.30%)
Oct 08, 2020	16.60	16.61	16.43	16.52	11,644	-0.38(-2.22%)
Oct 07, 2020	16.96	17.02	16.87	16.90	11,957	+0.00(+0.03%)
Oct 06, 2020	16.75	17.02	16.75	16.89	49,014	+0.30(+1.84%)
Oct 05, 2020	16.13	16.62	16.13	16.59	27,475	+0.20(+1.22%)
Oct 02, 2020	16.59	16.59	16.38	16.39	13,600	-0.13(-0.79%)
Oct 01, 2020	16.41	16.60	16.39	16.52	16,538	+0.13(+0.79%)
Sep 30, 2020	16.30	16.43	16.27	16.39	52,229	+0.07(+0.43%)
Sep 29, 2020	16.32	16.39	16.32	16.32	21,982	+0.01(+0.06%)
Sep 28, 2020	16.26	16.31	16.22	16.31	21,183	-0.00(-0.02%)
Sep 25, 2020	16.26	16.34	16.09	16.31	24,400	-0.18(-1.09%)
Sep 24, 2020	16.34	16.50	16.34	16.49	19,759	+0.23(+1.43%)
Sep 23, 2020	16.57	16.57	16.22	16.26	25,240	-0.31(-1.87%)
Sep 22, 2020	16.74	16.74	16.50	16.57	28,164	-0.42(-2.47%)
Sep 21, 2020	16.85	17.08	16.75	16.99	616,414	-0.25(-1.47%)
Sep 18, 2020	17.30	17.30	17.20	17.24	192,100	-0.13(-0.73%)
Sep 17, 2020	17.24	17.43	17.22	17.37	263,342	+0.19(+1.11%)
Sep 16, 2020	17.19	17.32	17.18	17.18	172,619	-0.04(-0.23%)
Sep 15, 2020	17.33	17.33	17.17	17.22	154,605	+0.02(+0.12%)
Sep 14, 2020	17.10	17.23	17.01	17.20	188,713	+0.25(+1.47%)
Sep 11, 2020	17.07	17.07	16.95	16.95	121,800	+0.33(+1.99%)
Sep 10, 2020	16.64	16.76	16.49	16.62	47,413	-0.21(-1.25%)
Sep 09, 2020	16.77	16.92	16.73	16.83	44,395	+0.31(+1.88%)
Sep 08, 2020	16.48	16.54	16.47	16.52	22,565	-0.48(-2.82%)
Sep 04, 2020	16.98	17.15	16.73	17.00	28,800	-0.09(-0.55%)
Sep 03, 2020	17.28	17.29	17.00	17.09	15,861	-0.18(-1.07%)
Sep 02, 2020	17.08	17.34	17.08	17.28	19,461	+0.22(+1.27%)
Sep 01, 2020	17.00	17.22	17.00	17.06	16,652	-0.01(-0.04%)
Aug 31, 2020	17.22	17.22	17.00	17.07	20,323	-0.33(-1.90%)
Aug 28, 2020	17.79	17.79	17.39	17.40	30,300	+0.29(+1.69%)
Aug 27, 2020	17.19	17.19	16.98	17.11	25,914	-0.08(-0.47%)
Aug 26, 2020	17.20	17.25	17.19	17.19	10,453	-0.34(-1.94%)
Aug 25, 2020	17.53	17.54	17.41	17.53	47,859	-0.02(-0.11%)
Aug 24, 2020	17.50	17.67	17.45	17.55	24,981	+0.18(+1.04%)
Aug 21, 2020	17.50	17.50	17.31	17.37	20,900	-0.13(-0.74%)
Aug 20, 2020	17.50	17.59	17.31	17.50	15,343	-0.07(-0.40%)
Aug 19, 2020	17.72	17.81	17.57	17.57	26,123	-0.23(-1.29%)
Aug 18, 2020	17.80	17.97	17.69	17.80	28,507	+0.07(+0.39%)
Aug 17, 2020	17.71	17.88	17.71	17.73	23,508	+0.15(+0.85%)
Aug 14, 2020	17.56	17.77	17.50	17.58	17,400	-0.09(-0.54%)
Aug 13, 2020	17.74	17.82	17.60	17.68	25,361	+0.35(+2.02%)
Aug 12, 2020	17.33	17.41	17.26	17.32	12,416	-0.40(-2.26%)
Aug 11, 2020	18.21	18.95	17.61	17.73	21,604	-0.37(-2.06%)
Aug 10, 2020	18.18	18.20	18.02	18.10	14,600	+0.29(+1.63%)
Aug 07, 2020	17.75	17.82	17.63	17.81	18,300	-0.41(-2.25%)
Aug 06, 2020	18.27	18.30	18.12	18.22	16,606	-0.10(-0.54%)
Aug 05, 2020	18.29	18.43	18.29	18.32	11,822	+0.22(+1.21%)
Aug 04, 2020	18.10	18.15	18.03	18.10	18,861	-0.01(-0.04%)

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.