Wh Group Ltd ADR (OP: WHGLY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		16.68	16.68	16.68	238,778	+0.04(+0.24%)
Dec 30, 2020	17.05	17.05	16.64	16.64	238,778	-0.04(-0.24%)
Dec 29, 2020	16.73	16.81	16.68	16.68	194,868	+0.07(+0.45%)
Dec 28, 2020	16.58	16.65	16.53	16.61	123,485	+0.28(+1.71%)
Dec 24, 2020	16.41	16.50	16.31	16.33	163,300	-0.02(-0.13%)
Dec 23, 2020	16.32	16.55	16.32	16.35	160,027	-0.10(-0.62%)
Dec 22, 2020	16.31	16.53	16.31	16.45	210,420	-0.17(-1.02%)
Dec 21, 2020	16.56	16.83	16.52	16.62	223,856	-0.34(-2.00%)
Dec 18, 2020	16.77	16.99	16.64	16.96	159,400	+0.16(+0.98%)
Dec 17, 2020	16.93	16.93	16.71	16.80	19,371	+0.04(+0.21%)
Dec 16, 2020	16.56	16.94	16.56	16.76	40,439	+0.04(+0.24%)
Dec 15, 2020	16.73	16.87	16.61	16.72	22,682	+0.01(+0.06%)
Dec 14, 2020	16.80	16.86	16.67	16.71	48,082	+0.01(+0.03%)
Dec 11, 2020	17.08	17.08	16.58	16.70	34,500	-0.19(-1.10%)
Dec 10, 2020	16.73	16.89	16.66	16.89	38,240	+0.05(+0.30%)
Dec 09, 2020	16.60	17.20	16.60	16.84	17,301	-0.41(-2.37%)
Dec 08, 2020	17.03	17.45	17.03	17.25	15,549	-0.07(-0.41%)
Dec 07, 2020	17.54	17.54	17.32	17.32	11,475	-0.29(-1.65%)
Dec 04, 2020	17.46	17.68	17.38	17.61	38,000	+0.16(+0.92%)
Dec 03, 2020	17.14	17.50	17.14	17.45	19,634	+0.64(+3.81%)
Dec 02, 2020	16.79	16.95	16.70	16.81	150,269	+0.34(+2.10%)
Dec 01, 2020	16.38	16.57	16.23	16.46	22,200	+0.18(+1.14%)
Nov 30, 2020	16.43	16.46	16.25	16.28	11,685	-0.67(-3.95%)
Nov 27, 2020	17.15	17.15	16.92	16.95	4,100	-0.14(-0.81%)
Nov 25, 2020	17.05	17.10	16.93	17.09	23,000	-0.06(-0.36%)
Nov 24, 2020	17.03	17.23	17.03	17.15	65,442	+0.05(+0.29%)
Nov 23, 2020	17.07	17.21	17.03	17.10	18,246	+0.07(+0.41%)
Nov 20, 2020	17.24	17.24	16.97	17.03	16,200	-0.20(-1.16%)
Nov 19, 2020	17.32	17.41	17.16	17.23	30,724	-0.01(-0.03%)
Nov 18, 2020	17.51	17.51	17.24	17.24	37,886	-0.06(-0.34%)
Nov 17, 2020	17.25	17.51	17.25	17.30	52,830	-0.16(-0.95%)
Nov 16, 2020	17.46	17.46	17.29	17.46	14,475	+0.12(+0.69%)
Nov 13, 2020	17.43	17.43	17.16	17.34	34,900	+0.59(+3.52%)
Nov 12, 2020	17.06	17.08	16.73	16.75	11,012	-0.43(-2.50%)
Nov 11, 2020	16.90	17.35	16.90	17.18	13,365	-0.05(-0.29%)
Nov 10, 2020	17.22	17.28	17.02	17.23	18,717	+0.42(+2.50%)
Nov 09, 2020	17.02	17.02	16.77	16.81	12,083	+0.15(+0.93%)
Nov 06, 2020	16.62	16.68	16.41	16.66	33,600	+0.34(+2.05%)
Nov 05, 2020	16.17	16.32	16.12	16.32	29,207	+0.23(+1.43%)
Nov 04, 2020	16.03	16.19	15.93	16.09	30,878	+0.39(+2.48%)
Nov 03, 2020	15.60	15.70	15.49	15.70	105,208	+0.32(+2.08%)
Nov 02, 2020	15.38	15.47	15.29	15.38	48,215	-0.38(-2.38%)
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%)

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.