Comparing Back to the side-by-side chart ↗
WH Group Ltd (0288.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -6.8% vs the 50-day and -24.6% vs the 200-day average, 38.7% below the 52-week high and +5.7% off the 52-week low; a death cross printed 68 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: WH Group Ltd trades 6.8% below its 50-day and 24.6% below its 200-day moving average. (as of 2026-10-30)
WH Group is a holding company that produces and sells packaged meats, pork and hogs across China, North America and Europe. It runs through Packaged Meats, Pork and Others segments, covering hog farming, slaughtering, and both low- and high-temperature meat products, alongside logistics, casings, flavourings, condiments and a retail food-store chain.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0288.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.22 | 6.39 | 6.18 | 6.37 | +2.09% | 55,349,381 |
| 2026-10-29 | 6.25 | 6.30 | 6.18 | 6.24 | -0.24% | 44,290,664 |
| 2026-10-28 | 6.17 | 6.32 | 6.02 | 6.25 | -0.64% | 37,394,164 |
| 2026-10-27 | 6.36 | 6.39 | 6.23 | 6.29 | -0.16% | 40,230,016 |
| 2026-10-26 | 6.28 | 6.40 | 6.26 | 6.30 | -0.63% | 25,627,781 |
| 2026-10-23 | 6.32 | 6.36 | 6.25 | 6.34 | +1.44% | 36,645,102 |
| 2026-10-22 | 6.35 | 6.41 | 6.20 | 6.25 | -2.27% | 40,068,352 |
| 2026-10-21 | 6.43 | 6.47 | 6.37 | 6.39 | -0.62% | 50,754,375 |
| 2026-10-20 | 6.54 | 6.55 | 6.42 | 6.43 | -0.31% | 38,411,715 |
| 2026-10-16 | 6.67 | 6.67 | 6.42 | 6.46 | -2.57% | 46,887,422 |
| 2026-10-15 | 6.62 | 6.68 | 6.53 | 6.63 | -0.97% | 60,796,719 |
| 2026-10-14 | 6.66 | 6.78 | 6.63 | 6.69 | +0.83% | 74,775,328 |
| 2026-10-13 | 6.49 | 6.65 | 6.46 | 6.63 | +2.23% | 75,163,250 |
| 2026-10-12 | 6.62 | 6.63 | 6.46 | 6.49 | -1.44% | 43,774,926 |
| 2026-10-09 | 6.63 | 6.65 | 6.53 | 6.58 | +1.15% | 33,758,520 |
| 2026-10-08 | 6.59 | 6.62 | 6.47 | 6.51 | -2.62% | 50,869,879 |
| 2026-10-07 | 6.55 | 6.75 | 6.54 | 6.68 | +2.06% | 60,396,039 |
| 2026-10-06 | 6.63 | 6.75 | 6.52 | 6.55 | -0.53% | 55,257,434 |
| 2026-10-05 | 6.82 | 6.82 | 6.52 | 6.58 | -0.68% | 63,205,590 |
| 2026-10-02 | 6.49 | 6.67 | 6.48 | 6.63 | +0.15% | 74,003,859 |
| 2026-09-30 | 6.62 | 6.69 | 6.58 | 6.62 | +0.00% | 58,150,129 |
| 2026-09-29 | 6.59 | 6.65 | 6.54 | 6.62 | +0.68% | 37,076,758 |
| 2026-09-28 | 6.58 | 6.63 | 6.50 | 6.58 | +1.08% | 31,528,373 |
| 2026-09-25 | 6.48 | 6.54 | 6.45 | 6.50 | -0.69% | 35,647,762 |
| 2026-09-24 | 6.51 | 6.58 | 6.45 | 6.55 | +1.63% | 44,038,848 |
| 2026-09-23 | 6.54 | 6.58 | 6.42 | 6.45 | -1.45% | 49,327,355 |
| 2026-09-22 | 6.70 | 6.70 | 6.50 | 6.54 | -1.80% | 42,172,785 |
| 2026-09-21 | 6.65 | 6.69 | 6.55 | 6.66 | +0.83% | 41,724,836 |
| 2026-09-18 | 6.45 | 6.65 | 6.43 | 6.61 | +2.01% | 101,204,859 |
| 2026-09-17 | 6.50 | 6.53 | 6.42 | 6.47 | -0.92% | 57,357,344 |
| 2026-09-16 | 6.27 | 6.55 | 6.27 | 6.54 | +2.35% | 73,116,953 |
| 2026-09-15 | 6.54 | 6.56 | 6.34 | 6.38 | -2.44% | 72,906,703 |
| 2026-09-14 | 6.46 | 6.57 | 6.39 | 6.54 | +1.24% | 94,614,359 |
| 2026-09-11 | 6.63 | 6.71 | 6.46 | 6.46 | -5.41% | 81,739,695 |
| 2026-09-10 | 6.96 | 7.09 | 6.82 | 6.83 | -3.73% | 96,642,477 |
| 2026-09-09 | 7.42 | 7.42 | 7.08 | 7.10 | -4.38% | 105,822,711 |
| 2026-09-08 | 7.42 | 7.43 | 7.34 | 7.42 | +0.00% | 24,295,264 |
| 2026-09-07 | 7.30 | 7.47 | 7.26 | 7.42 | +2.20% | 46,652,609 |
| 2026-09-04 | 7.21 | 7.29 | 7.16 | 7.26 | -0.68% | 96,027,375 |
| 2026-09-03 | 7.50 | 7.66 | 7.30 | 7.32 | -1.94% | 53,832,902 |
| 2026-09-02 | 7.46 | 7.54 | 7.34 | 7.46 | -0.93% | 64,923,562 |
| 2026-09-01 | 7.32 | 7.57 | 7.32 | 7.53 | +1.55% | 47,735,824 |
| 2026-08-31 | 7.82 | 7.86 | 7.41 | 7.42 | -5.90% | 84,929,984 |
| 2026-08-28 | 7.86 | 7.92 | 7.82 | 7.88 | -0.44% | 33,511,902 |
| 2026-08-27 | 8.06 | 8.10 | 7.81 | 7.92 | -1.86% | 41,457,273 |
| 2026-08-26 | 8.09 | 8.12 | 7.98 | 8.06 | +0.19% | 31,070,053 |
| 2026-08-25 | 8.22 | 8.26 | 8.03 | 8.05 | -1.77% | 26,997,035 |
| 2026-08-24 | 8.21 | 8.25 | 8.08 | 8.20 | -0.12% | 22,064,656 |
| 2026-08-21 | 8.18 | 8.28 | 8.13 | 8.21 | +0.67% | 18,572,145 |
| 2026-08-20 | 8.15 | 8.20 | 8.05 | 8.15 | +0.37% | 30,683,992 |
| 2026-08-19 | 8.14 | 8.17 | 8.04 | 8.12 | -0.31% | 27,150,258 |
| 2026-08-18 | 8.00 | 8.15 | 7.91 | 8.14 | +1.69% | 30,218,992 |
| 2026-08-17 | 7.88 | 8.03 | 7.84 | 8.01 | +1.59% | 22,164,336 |
| 2026-08-14 | 7.86 | 7.91 | 7.76 | 7.88 | +0.38% | 20,453,299 |
| 2026-08-13 | 7.92 | 8.01 | 7.82 | 7.86 | -0.88% | 31,538,604 |
| 2026-08-12 | 8.05 | 8.05 | 7.68 | 7.92 | -2.88% | 89,998,359 |
| 2026-08-11 | 8.07 | 8.16 | 7.98 | 8.16 | +1.30% | 31,004,629 |
| 2026-08-10 | 8.07 | 8.11 | 7.96 | 8.05 | +1.13% | 41,198,688 |
| 2026-08-07 | 8.19 | 8.21 | 7.64 | 7.96 | -3.10% | 80,108,578 |
| 2026-08-06 | 8.31 | 8.37 | 8.13 | 8.22 | -0.66% | 42,151,461 |
| 2026-08-05 | 8.21 | 8.31 | 8.12 | 8.28 | +0.85% | 32,840,480 |
| 2026-08-04 | 8.42 | 8.48 | 8.19 | 8.21 | -2.50% | 44,992,141 |
| 2026-08-03 | 8.43 | 8.52 | 8.37 | 8.41 | -0.41% | 47,662,016 |
| 2026-07-31 | 8.62 | 8.62 | 8.40 | 8.45 | -1.97% | 74,695,953 |
| 2026-07-30 | 8.52 | 8.68 | 8.51 | 8.62 | +1.29% | 42,309,438 |
| 2026-07-29 | 8.44 | 8.53 | 8.40 | 8.51 | +1.31% | 32,529,891 |
| 2026-07-28 | 8.35 | 8.52 | 8.30 | 8.40 | +0.24% | 51,845,016 |
| 2026-07-27 | 8.35 | 8.43 | 8.26 | 8.38 | +0.36% | 24,530,500 |
| 2026-07-24 | 8.35 | 8.44 | 8.31 | 8.35 | -0.60% | 27,396,648 |
| 2026-07-23 | 8.35 | 8.48 | 8.32 | 8.40 | +0.60% | 29,477,566 |
| 2026-07-22 | 8.15 | 8.44 | 8.10 | 8.35 | +1.46% | 26,673,705 |
| 2026-07-21 | 8.35 | 8.38 | 8.15 | 8.23 | -0.96% | 32,738,189 |
| 2026-07-20 | 8.24 | 8.31 | 8.10 | 8.31 | +0.85% | 27,502,314 |
| 2026-07-17 | 8.29 | 8.40 | 8.17 | 8.24 | -0.72% | 32,720,725 |
| 2026-07-16 | 8.12 | 8.31 | 8.10 | 8.30 | +2.22% | 22,624,309 |
| 2026-07-15 | 8.17 | 8.17 | 7.98 | 8.12 | +0.12% | 25,559,568 |
| 2026-07-14 | 8.03 | 8.11 | 7.95 | 8.11 | +1.37% | 25,804,668 |
| 2026-07-13 | 7.94 | 8.07 | 7.90 | 8.00 | +0.76% | 24,113,176 |
| 2026-07-10 | 7.92 | 7.99 | 7.87 | 7.94 | +2.32% | 45,437,637 |
| 2026-07-09 | 7.95 | 8.00 | 7.67 | 7.76 | -1.02% | 46,541,066 |
| 2026-07-08 | 8.20 | 8.21 | 7.67 | 7.84 | -5.43% | 88,704,438 |
| 2026-07-07 | 8.45 | 8.53 | 8.20 | 8.29 | -2.47% | 45,497,152 |
| 2026-07-06 | 8.81 | 8.88 | 8.44 | 8.50 | -3.63% | 35,128,207 |
| 2026-07-03 | 8.54 | 8.82 | 8.51 | 8.82 | +3.28% | 27,259,805 |
| 2026-07-02 | 8.34 | 8.63 | 8.29 | 8.54 | +3.02% | 40,226,500 |
| 2026-06-30 | 8.49 | 8.51 | 8.22 | 8.29 | -2.36% | 80,026,320 |
| 2026-06-29 | 8.50 | 8.50 | 8.28 | 8.49 | -0.12% | 35,245,746 |
| 2026-06-26 | 8.52 | 8.57 | 8.39 | 8.50 | +0.71% | 34,528,555 |
| 2026-06-25 | 8.63 | 8.69 | 8.42 | 8.44 | -1.63% | 31,188,180 |
| 2026-06-24 | 8.58 | 8.71 | 8.52 | 8.58 | -0.12% | 28,395,973 |
| 2026-06-23 | 8.65 | 8.74 | 8.54 | 8.59 | -0.23% | 53,711,199 |
| 2026-06-22 | 9.20 | 9.20 | 8.52 | 8.61 | +0.47% | 42,126,289 |
| 2026-06-18 | 8.88 | 8.88 | 8.45 | 8.57 | -3.49% | 76,739,047 |
| 2026-06-17 | 8.87 | 8.94 | 8.80 | 8.88 | -0.22% | 34,153,887 |
| 2026-06-16 | 8.90 | 8.96 | 8.84 | 8.90 | +0.56% | 25,220,570 |
| 2026-06-15 | 8.93 | 8.98 | 8.82 | 8.85 | +0.34% | 20,949,561 |
| 2026-06-12 | 8.91 | 8.99 | 8.76 | 8.82 | -0.11% | 31,006,320 |
| 2026-06-11 | 8.62 | 8.90 | 8.62 | 8.83 | +0.91% | 44,621,992 |
| 2026-06-10 | 8.86 | 8.93 | 8.64 | 8.75 | -0.46% | 39,249,898 |
| 2026-06-09 | 8.99 | 9.07 | 8.78 | 8.79 | -2.01% | 36,586,863 |
| 2026-06-08 | 8.99 | 9.07 | 8.85 | 8.97 | -0.22% | 40,207,969 |
| 2026-06-05 | 8.90 | 9.01 | 8.86 | 8.99 | +1.01% | 39,094,500 |
| 2026-06-04 | 9.00 | 9.05 | 8.85 | 8.90 | -1.11% | 24,613,570 |
| 2026-06-03 | 9.20 | 9.23 | 8.94 | 9.00 | -1.10% | 28,905,840 |
| 2026-06-02 | 9.10 | 9.22 | 9.03 | 9.10 | -0.44% | 42,532,770 |
| 2026-06-01 | 9.05 | 9.19 | 8.93 | 9.14 | +0.99% | 65,145,520 |
| 2026-05-29 | 8.73 | 9.18 | 8.66 | 9.05 | +2.96% | 117,424,305 |
| 2026-05-28 | 8.72 | 8.97 | 8.63 | 8.79 | -0.23% | 52,962,180 |
| 2026-05-27 | 8.80 | 9.09 | 8.71 | 8.81 | +1.03% | 62,514,320 |
| 2026-05-26 | 9.19 | 9.19 | 8.65 | 8.72 | -5.11% | 70,088,406 |
| 2026-05-22 | 9.40 | 9.43 | 9.16 | 9.19 | -2.13% | 23,232,619 |
| 2026-05-21 | 9.34 | 9.54 | 9.24 | 9.39 | +1.08% | 41,510,660 |
| 2026-05-20 | 9.24 | 9.34 | 9.13 | 9.29 | +0.76% | 22,885,770 |
| 2026-05-19 | 9.35 | 9.38 | 9.17 | 9.22 | -1.39% | 26,427,609 |
| 2026-05-18 | 9.41 | 9.51 | 9.31 | 9.35 | -0.64% | 18,113,199 |
| 2026-05-15 | 9.39 | 9.46 | 9.28 | 9.41 | +0.21% | 27,897,939 |
| 2026-05-14 | 9.45 | 9.50 | 9.29 | 9.39 | +0.32% | 24,647,740 |
| 2026-05-13 | 9.40 | 9.42 | 9.18 | 9.36 | -4.00% | 35,524,141 |
| 2026-05-12 | 10.27 | 10.27 | 9.71 | 9.75 | -0.81% | 43,635,648 |
| 2026-05-11 | 9.82 | 9.90 | 9.75 | 9.83 | +0.31% | 28,703,189 |
| 2026-05-08 | 9.90 | 10.01 | 9.76 | 9.80 | -1.41% | 37,803,794 |
| 2026-05-07 | 10.02 | 10.07 | 9.90 | 9.94 | +1.12% | 48,092,083 |
| 2026-05-06 | 9.59 | 9.85 | 9.59 | 9.83 | +2.72% | 29,553,410 |
| 2026-05-05 | 9.60 | 9.67 | 9.38 | 9.57 | -0.31% | 15,616,551 |
| 2026-05-04 | 9.80 | 9.97 | 9.58 | 9.60 | +0.84% | 19,711,718 |
| 2026-04-30 | 9.84 | 9.84 | 9.45 | 9.52 | -4.42% | 83,722,511 |
| 2026-04-29 | 10.05 | 10.28 | 9.73 | 9.96 | -5.77% | 90,457,842 |
| 2026-04-28 | 10.60 | 10.83 | 10.54 | 10.57 | -0.28% | 26,562,352 |
| 2026-04-27 | 10.59 | 10.67 | 10.52 | 10.60 | +0.09% | 11,926,937 |
| 2026-04-24 | 10.34 | 10.61 | 10.28 | 10.59 | -0.19% | 30,248,657 |
| 2026-04-23 | 10.72 | 10.79 | 10.57 | 10.61 | -0.56% | 20,073,374 |
| 2026-04-22 | 10.71 | 10.83 | 10.63 | 10.67 | -1.39% | 20,914,359 |
| 2026-04-21 | 10.59 | 10.84 | 10.49 | 10.82 | +2.17% | 21,110,204 |
| 2026-04-20 | 10.65 | 10.71 | 10.50 | 10.59 | +0.47% | 18,695,056 |
| 2026-04-17 | 10.50 | 10.68 | 10.43 | 10.54 | -1.31% | 22,394,002 |
| 2026-04-16 | 10.64 | 10.73 | 10.56 | 10.68 | +0.38% | 25,741,161 |
| 2026-04-15 | 10.69 | 10.77 | 10.58 | 10.64 | -0.47% | 27,111,360 |
| 2026-04-14 | 10.70 | 10.76 | 10.61 | 10.69 | +0.19% | 24,076,130 |
| 2026-04-13 | 10.69 | 10.79 | 10.50 | 10.67 | -1.48% | 24,944,104 |
| 2026-04-10 | 10.75 | 10.84 | 10.53 | 10.83 | +3.74% | 39,758,960 |
| 2026-04-09 | 10.43 | 10.52 | 10.28 | 10.44 | -0.10% | 45,377,444 |
| 2026-04-08 | 10.66 | 10.77 | 10.43 | 10.45 | -1.69% | 59,829,915 |
| 2026-04-02 | 10.49 | 10.64 | 10.33 | 10.63 | +1.63% | 25,039,604 |
| 2026-04-01 | 10.25 | 10.57 | 10.17 | 10.46 | +1.95% | 27,724,925 |
| 2026-03-31 | 10.39 | 10.40 | 10.15 | 10.26 | +0.59% | 42,138,395 |
| 2026-03-30 | 10.00 | 10.36 | 9.98 | 10.20 | -0.97% | 32,087,805 |
| 2026-03-27 | 9.90 | 10.37 | 9.85 | 10.30 | +4.04% | 42,441,859 |
| 2026-03-26 | 10.09 | 10.09 | 9.76 | 9.90 | -1.79% | 35,677,995 |
| 2026-03-25 | 9.88 | 10.15 | 9.70 | 10.08 | +7.12% | 53,788,590 |
| 2026-03-24 | 9.31 | 9.46 | 9.20 | 9.41 | +2.95% | 21,773,344 |
| 2026-03-23 | 9.34 | 9.36 | 9.04 | 9.14 | -3.38% | 37,714,589 |
| 2026-03-20 | 9.58 | 9.61 | 9.43 | 9.46 | -0.32% | 49,650,827 |
| 2026-03-19 | 9.66 | 9.66 | 9.44 | 9.49 | -2.16% | 17,459,353 |
| 2026-03-18 | 9.59 | 9.74 | 9.59 | 9.70 | +1.36% | 18,610,957 |
| 2026-03-17 | 9.76 | 9.76 | 9.52 | 9.57 | -1.14% | 18,700,960 |
| 2026-03-16 | 9.50 | 9.73 | 9.34 | 9.68 | +1.89% | 19,929,837 |
| 2026-03-13 | 9.60 | 9.67 | 9.46 | 9.50 | -1.14% | 25,970,441 |
| 2026-03-12 | 9.73 | 9.80 | 9.55 | 9.61 | -1.23% | 22,171,391 |
| 2026-03-11 | 9.63 | 9.75 | 9.58 | 9.73 | +0.31% | 19,998,505 |
| 2026-03-10 | 9.59 | 9.76 | 9.59 | 9.70 | +2.11% | 30,440,175 |
| 2026-03-09 | 9.48 | 9.61 | 9.31 | 9.50 | -2.96% | 29,069,573 |
| 2026-03-06 | 9.53 | 9.82 | 9.53 | 9.79 | +2.09% | 30,577,022 |
| 2026-03-05 | 9.67 | 9.77 | 9.53 | 9.59 | -0.31% | 43,505,225 |
| 2026-03-04 | 9.75 | 9.79 | 9.49 | 9.62 | -2.73% | 47,254,362 |
| 2026-03-03 | 10.05 | 10.09 | 9.84 | 9.89 | -0.10% | 32,283,165 |
| 2026-03-02 | 9.82 | 10.11 | 9.76 | 9.90 | +0.61% | 24,978,109 |
| 2026-02-27 | 9.96 | 9.96 | 9.75 | 9.84 | -1.20% | 46,214,905 |
| 2026-02-26 | 10.05 | 10.15 | 9.90 | 9.96 | -0.90% | 18,245,475 |
| 2026-02-25 | 10.06 | 10.26 | 10.01 | 10.05 | -3.27% | 24,390,555 |
| 2026-02-24 | 9.95 | 10.39 | 9.93 | 10.39 | +4.42% | 31,607,573 |
| 2026-02-23 | 9.94 | 9.96 | 9.67 | 9.95 | +0.61% | 18,022,751 |
| 2026-02-20 | 10.16 | 10.16 | 9.83 | 9.89 | -0.10% | 32,175,026 |
| 2026-02-16 | 9.95 | 9.95 | 9.81 | 9.90 | +0.10% | 6,456,828 |
| 2026-02-13 | 9.75 | 9.89 | 9.64 | 9.89 | +0.92% | 47,539,375 |
| 2026-02-12 | 9.83 | 9.83 | 9.66 | 9.80 | -0.51% | 47,230,833 |
| 2026-02-11 | 9.77 | 9.85 | 9.63 | 9.85 | +1.55% | 34,923,551 |
| 2026-02-10 | 9.50 | 9.70 | 9.50 | 9.70 | +1.78% | 33,291,953 |
| 2026-02-09 | 9.53 | 9.63 | 9.45 | 9.53 | +0.95% | 20,242,862 |
| 2026-02-06 | 9.43 | 9.48 | 9.28 | 9.44 | -0.21% | 19,509,234 |
| 2026-02-05 | 9.50 | 9.57 | 9.28 | 9.46 | -0.21% | 37,627,510 |
| 2026-02-04 | 9.43 | 9.53 | 9.40 | 9.48 | +0.74% | 26,530,595 |
| 2026-02-03 | 9.21 | 9.43 | 9.21 | 9.41 | +2.84% | 35,278,149 |
| 2026-02-02 | 9.48 | 9.48 | 9.07 | 9.15 | -0.33% | 24,951,209 |
| 2026-01-30 | 9.27 | 9.30 | 9.16 | 9.18 | -1.92% | 32,742,608 |
| 2026-01-29 | 9.23 | 9.38 | 9.15 | 9.36 | +2.07% | 32,736,268 |
| 2026-01-28 | 9.20 | 9.27 | 9.11 | 9.17 | +0.33% | 29,673,532 |
| 2026-01-27 | 9.10 | 9.16 | 8.93 | 9.14 | +2.35% | 28,341,906 |
| 2026-01-26 | 8.80 | 9.05 | 8.79 | 8.93 | +1.59% | 16,497,014 |
| 2026-01-23 | 8.91 | 9.03 | 8.78 | 8.79 | +0.11% | 27,286,563 |
| 2026-01-22 | 8.77 | 8.88 | 8.69 | 8.78 | +1.15% | 35,337,079 |
| 2026-01-21 | 8.69 | 8.75 | 8.56 | 8.68 | +0.81% | 34,791,395 |
| 2026-01-20 | 8.70 | 8.72 | 8.55 | 8.61 | -0.81% | 24,224,744 |
| 2026-01-19 | 8.77 | 8.90 | 8.67 | 8.68 | -1.03% | 14,738,836 |
| 2026-01-16 | 8.74 | 8.84 | 8.71 | 8.77 | +1.62% | 20,824,157 |
| 2026-01-15 | 8.60 | 8.69 | 8.51 | 8.63 | +0.94% | 35,735,558 |
| 2026-01-14 | 8.67 | 8.69 | 8.48 | 8.55 | -0.58% | 31,575,341 |
| 2026-01-13 | 8.62 | 8.77 | 8.56 | 8.60 | -0.35% | 23,635,877 |
| 2026-01-12 | 8.63 | 8.70 | 8.56 | 8.63 | +0.94% | 19,285,679 |
| 2026-01-09 | 8.74 | 8.75 | 8.46 | 8.55 | -1.95% | 29,272,758 |
| 2026-01-08 | 8.68 | 8.78 | 8.62 | 8.72 | +1.40% | 33,765,559 |
| 2026-01-07 | 8.77 | 8.79 | 8.53 | 8.60 | -0.81% | 24,730,100 |
| 2026-01-06 | 8.63 | 8.74 | 8.62 | 8.67 | +0.00% | 19,068,777 |
| 2026-01-05 | 8.70 | 8.74 | 8.62 | 8.67 | -0.34% | 17,455,862 |
| 2026-01-02 | 8.67 | 8.71 | 8.56 | 8.70 | +0.35% | 13,173,049 |
| 2025-12-31 | 8.67 | 8.73 | 8.60 | 8.67 | -0.34% | 8,479,346 |
| 2025-12-30 | 8.76 | 8.79 | 8.66 | 8.70 | -0.68% | 20,267,820 |
| 2025-12-29 | 9.06 | 9.06 | 8.73 | 8.76 | -2.23% | 18,719,209 |
| 2025-12-24 | 8.92 | 9.06 | 8.88 | 8.96 | +0.45% | 9,709,608 |
| 2025-12-23 | 8.76 | 8.99 | 8.76 | 8.92 | +0.22% | 16,875,511 |
| 2025-12-22 | 9.01 | 9.05 | 8.83 | 8.90 | -1.22% | 25,524,395 |
| 2025-12-19 | 8.99 | 9.03 | 8.88 | 9.01 | +0.45% | 35,574,765 |
| 2025-12-18 | 8.94 | 9.01 | 8.80 | 8.97 | +1.01% | 37,059,620 |
| 2025-12-17 | 8.72 | 8.94 | 8.70 | 8.88 | +0.91% | 33,721,376 |
| 2025-12-16 | 8.95 | 9.02 | 8.70 | 8.80 | -1.01% | 41,523,447 |
| 2025-12-15 | 8.73 | 8.92 | 8.60 | 8.89 | +1.95% | 46,392,724 |
| 2025-12-12 | 8.80 | 8.90 | 8.72 | 8.72 | -0.11% | 67,656,942 |
| 2025-12-11 | 8.57 | 8.78 | 8.53 | 8.73 | +1.63% | 42,632,144 |
| 2025-12-10 | 8.30 | 8.60 | 8.20 | 8.59 | +5.01% | 79,126,924 |
| 2025-12-09 | 8.13 | 8.27 | 8.13 | 8.18 | +0.74% | 21,688,168 |
| 2025-12-08 | 8.32 | 8.32 | 8.09 | 8.12 | -2.75% | 25,544,828 |
| 2025-12-05 | 8.33 | 8.39 | 8.29 | 8.35 | -0.24% | 19,382,788 |
| 2025-12-04 | 8.52 | 8.52 | 8.35 | 8.37 | -1.18% | 19,468,718 |
| 2025-12-03 | 8.50 | 8.60 | 8.43 | 8.47 | +1.80% | 40,063,000 |
| 2025-12-02 | 8.26 | 8.39 | 8.23 | 8.32 | +0.73% | 24,267,664 |
| 2025-12-01 | 8.14 | 8.31 | 8.14 | 8.26 | +1.47% | 24,545,317 |
| 2025-11-28 | 8.21 | 8.24 | 8.14 | 8.14 | -0.37% | 17,129,225 |
| 2025-11-27 | 8.05 | 8.22 | 8.05 | 8.17 | +0.74% | 23,204,515 |
| 2025-11-26 | 8.12 | 8.18 | 8.09 | 8.11 | -0.86% | 57,914,695 |
| 2025-11-25 | 8.24 | 8.28 | 8.12 | 8.18 | -1.33% | 54,398,892 |
| 2025-11-24 | 8.48 | 8.48 | 8.29 | 8.29 | -1.31% | 51,190,917 |
| 2025-11-21 | 8.46 | 8.47 | 8.35 | 8.40 | -1.29% | 28,345,476 |
| 2025-11-20 | 8.70 | 8.73 | 8.43 | 8.51 | -2.63% | 36,587,858 |
| 2025-11-19 | 8.63 | 8.85 | 8.63 | 8.74 | +0.46% | 27,855,351 |
| 2025-11-18 | 8.78 | 8.85 | 8.62 | 8.70 | -0.91% | 36,411,805 |
| 2025-11-17 | 8.63 | 8.90 | 8.60 | 8.78 | +1.15% | 43,883,296 |
| 2025-11-14 | 8.59 | 8.79 | 8.55 | 8.68 | +1.64% | 47,645,354 |
| 2025-11-13 | 8.49 | 8.60 | 8.49 | 8.54 | +0.71% | 36,621,742 |
| 2025-11-12 | 8.28 | 8.54 | 8.23 | 8.48 | +3.67% | 47,794,912 |
| 2025-11-11 | 8.12 | 8.22 | 8.07 | 8.18 | +1.49% | 27,484,507 |
| 2025-11-10 | 8.01 | 8.11 | 7.98 | 8.06 | +1.13% | 30,664,363 |
| 2025-11-07 | 7.93 | 8.00 | 7.83 | 7.97 | +0.13% | 26,671,407 |
| 2025-11-06 | 7.79 | 7.98 | 7.77 | 7.96 | +2.18% | 28,683,373 |
| 2025-11-05 | 7.81 | 7.84 | 7.68 | 7.79 | +0.39% | 29,643,836 |
| 2025-11-04 | 7.81 | 7.92 | 7.72 | 7.76 | -0.64% | 30,999,126 |
| 2025-11-03 | 7.46 | 7.92 | 7.46 | 7.81 | +4.69% | 57,238,467 |
| 2025-10-31 | 7.33 | 7.54 | 7.33 | 7.46 | +1.63% | 32,290,628 |
| 2025-10-30 | 7.27 | 7.52 | 7.27 | 7.34 | -0.14% | 50,125,670 |
| 2025-10-28 | 7.37 | 7.43 | 7.30 | 7.35 | -0.54% | 21,108,578 |
| 2025-10-27 | 7.47 | 7.55 | 7.39 | 7.39 | -0.14% | 19,430,122 |
| 2025-10-24 | 7.42 | 7.44 | 7.35 | 7.40 | +1.37% | 17,273,275 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+7.77%). Worst month: Oct (-12.34%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is WH Group Ltd's (0288.HK) latest close?
6.37 on 2026-10-30, from the Closelook data lake's daily price record.
What is 0288.HK's 52-week high and low?
10.84 high and 6.02 low over the trailing 52 weeks, as of 2026-10-30.
What is WH Group Ltd's strongest and weakest month historically?
Historically, 0288.HK's strongest calendar month has been Mar (average +7.77%) and its weakest Oct (average -12.34%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 0288.HK?
Downtrend stack: Trades -6.8% vs the 50-day and -24.6% vs the 200-day average, 38.7% below the 52-week high and +5.7% off the 52-week low; a death cross printed 68 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 0288.HK above its 50-day and 200-day moving averages?
WH Group Ltd trades 6.8% below its 50-day and 24.6% below its 200-day moving average (1.5% below its 20-day). As of 2026-10-30.