Wh Group Ltd ADR (OP: WHGLY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.97	17.38	16.97	17.29	469,300	+0.89(+5.44%)
May 28, 2020	16.52	16.62	16.37	16.39	326,018	+0.03(+0.20%)
May 27, 2020	16.55	16.55	16.24	16.36	344,267	-0.19(-1.15%)
May 26, 2020	16.66	16.71	16.55	16.55	76,068	+0.07(+0.42%)
May 22, 2020	16.47	16.66	16.41	16.48	56,400	-0.24(-1.45%)
May 21, 2020	17.00	17.00	16.67	16.72	63,779	-0.85(-4.82%)
May 20, 2020	17.48	17.65	17.39	17.57	51,410	+0.07(+0.40%)
May 19, 2020	17.44	17.59	17.38	17.50	71,705	-0.78(-4.27%)
May 18, 2020	18.13	18.34	18.05	18.28	44,697	+0.93(+5.36%)
May 15, 2020	17.25	17.38	17.24	17.35	33,800	-1.03(-5.60%)
May 14, 2020	17.70	18.46	17.70	18.38	32,993	+0.07(+0.38%)
May 13, 2020	18.56	18.68	18.23	18.31	21,999	-0.03(-0.16%)
May 12, 2020	18.45	18.57	18.30	18.34	53,301	-0.12(-0.65%)
May 11, 2020	18.39	18.46	18.30	18.46	20,465	+0.03(+0.16%)
May 08, 2020	18.33	18.55	18.33	18.43	34,500	+0.07(+0.38%)
May 07, 2020	18.44	18.57	18.34	18.36	70,387	-0.05(-0.27%)
May 06, 2020	18.53	18.60	18.41	18.41	12,126	-0.41(-2.18%)
May 05, 2020	18.63	18.82	18.02	18.82	17,056	+0.46(+2.51%)
May 04, 2020	18.14	18.44	18.14	18.36	44,055	+0.05(+0.27%)
May 01, 2020	18.80	18.80	18.15	18.31	18,900	-0.56(-2.97%)
Apr 30, 2020	19.33	19.35	18.87	18.87	59,037	-0.46(-2.38%)
Apr 29, 2020	18.93	19.50	18.60	19.33	34,398	-1.02(-5.01%)
Apr 28, 2020	20.32	20.76	20.10	20.35	20,609	+0.34(+1.70%)
Apr 27, 2020	20.12	20.74	19.50	20.01	19,123	+0.38(+1.94%)
Apr 24, 2020	19.66	19.84	19.59	19.63	31,200	-0.44(-2.19%)
Apr 23, 2020	20.14	20.30	19.91	20.07	24,432	+0.30(+1.53%)
Apr 22, 2020	19.05	19.81	19.05	19.77	24,060	+0.65(+3.40%)
Apr 21, 2020	19.28	19.28	19.06	19.12	25,452	-0.38(-1.96%)
Apr 20, 2020	19.38	19.71	19.36	19.50	16,891	+0.02(+0.10%)
Apr 17, 2020	19.36	19.48	19.23	19.48	30,300	+0.44(+2.30%)
Apr 16, 2020	19.11	19.16	18.97	19.04	34,386	-0.18(-0.92%)
Apr 15, 2020	20.29	20.29	19.00	19.22	32,348	-0.74(-3.71%)
Apr 14, 2020	20.02	20.12	19.87	19.96	40,675	+0.10(+0.50%)
Apr 13, 2020	21.00	21.00	19.71	19.86	23,028	-0.08(-0.40%)
Apr 09, 2020	19.44	20.21	19.44	19.94	21,100	-0.24(-1.17%)
Apr 08, 2020	19.98	20.21	19.85	20.18	27,437	-0.03(-0.17%)
Apr 07, 2020	20.88	20.88	19.92	20.21	37,529	+0.76(+3.91%)
Apr 06, 2020	19.29	19.46	19.18	19.45	62,297	+0.76(+4.07%)
Apr 03, 2020	18.77	18.87	18.46	18.69	29,700	-0.06(-0.32%)
Apr 02, 2020	18.34	18.75	18.29	18.75	62,233	+0.75(+4.17%)
Apr 01, 2020	18.33	18.49	18.00	18.00	34,742	-0.53(-2.86%)
Mar 31, 2020	18.71	18.83	18.45	18.53	38,386	+0.35(+1.93%)
Mar 30, 2020	18.31	18.45	18.06	18.18	94,785	+0.04(+0.22%)
Mar 27, 2020	18.05	18.63	18.05	18.14	33,900	-1.33(-6.84%)
Mar 26, 2020	17.68	19.61	17.68	19.47	73,431	+0.41(+2.16%)
Mar 25, 2020	18.61	19.14	18.55	19.06	31,074	+1.51(+8.60%)
Mar 24, 2020	17.06	18.17	15.95	17.55	54,369	+2.26(+14.78%)
Mar 23, 2020	15.01	15.77	15.01	15.29	55,464	-0.51(-3.20%)
Mar 20, 2020	16.27	16.43	15.52	15.79	63,100	+0.31(+2.03%)
Mar 19, 2020	14.98	15.91	14.98	15.48	69,747	-0.01(-0.06%)
Mar 18, 2020	15.77	16.00	15.36	15.49	41,873	-1.60(-9.37%)
Mar 17, 2020	16.51	17.39	16.48	17.09	92,614	+0.23(+1.36%)
Mar 16, 2020	15.46	17.26	15.46	16.86	69,233	-1.78(-9.55%)
Mar 13, 2020	18.35	18.64	17.67	18.64	59,200	+0.73(+4.08%)
Mar 12, 2020	17.88	17.96	17.46	17.91	40,879	-2.00(-10.03%)
Mar 11, 2020	20.07	20.26	19.76	19.91	16,009	-0.74(-3.60%)
Mar 10, 2020	20.53	20.66	20.24	20.65	43,255	+0.41(+2.03%)
Mar 09, 2020	19.08	20.36	19.08	20.24	37,589	-0.83(-3.94%)
Mar 06, 2020	21.24	21.25	20.96	21.07	14,800	-0.31(-1.46%)
Mar 05, 2020	21.07	21.69	21.07	21.38	32,927	+0.48(+2.31%)
Mar 04, 2020	21.01	21.02	20.81	20.90	25,558	+0.10(+0.48%)
Mar 03, 2020	20.38	21.05	20.38	20.80	53,441	+0.09(+0.43%)

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.