Wisdomcome Group Holdings Limited - 8079.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.51	0.53	0.53	0.71	0.51	241,757
February 16, 2026	0.43	0.43	0.43	0.43	0.43	0
February 13, 2026	0.41	0.42	0.41	0.42	0.41	20,000
February 12, 2026	0.59	0.59	0.59	0.59	0.59	5,000
February 11, 2026	0.53	0.59	0.59	0.6	0.49	67,350
February 10, 2026	0.58	0.58	0.58	0.58	0.58	20,000
February 09, 2026	0.53	0.52	0.52	0.53	0.52	7,500
February 06, 2026	0.48	0.47	0.47	0.48	0.47	30,500
February 05, 2026	0.47	0.47	0.47	0.47	0.47	5,000
February 04, 2026	0.44	0.44	0.44	0.44	0.44	0
February 03, 2026	0.44	0.44	0.44	0.44	0.44	10,175
February 02, 2026	0.43	0.43	0.43	0.43	0.43	0
January 30, 2026	0.43	0.43	0.43	0.43	0.43	0
January 29, 2026	0.43	0.43	0.43	0.43	0.43	0
January 28, 2026	0.43	0.43	0.43	0.43	0.43	0
January 27, 2026	0.43	0.43	0.43	0.43	0.43	0
January 26, 2026	0.43	0.43	0.43	0.43	0.43	0
January 23, 2026	0.43	0.43	0.43	0.43	0.43	5,000
January 22, 2026	0.41	0.41	0.41	0.41	0.36	27,625
January 21, 2026	0.41	0.41	0.41	0.41	0.41	10,000
January 20, 2026	0.42	0.42	0.42	0.42	0.42	0
January 19, 2026	0.42	0.42	0.42	0.42	0.42	0
January 16, 2026	0.42	0.42	0.42	0.42	0.42	0
January 15, 2026	0.42	0.42	0.42	0.42	0.42	0
January 14, 2026	0.42	0.42	0.42	0.42	0.42	0
January 13, 2026	0.42	0.42	0.42	0.42	0.42	0
January 12, 2026	0.42	0.41	0.41	0.42	0.41	11,100
January 09, 2026	0.41	0.41	0.41	0.41	0.41	5,000
January 08, 2026	0.44	0.44	0.44	0.44	0.44	20,000
January 07, 2026	0.43	0.46	0.46	0.46	0.43	10,000
January 06, 2026	0.41	0.41	0.41	0.41	0.41	5,000
January 05, 2026	0.42	0.42	0.42	0.42	0.42	0
January 02, 2026	0.42	0.42	0.42	0.42	0.42	5,000
December 31, 2025	0.42	0.42	0.42	0.42	0.42	0
December 30, 2025	0.42	0.42	0.42	0.42	0.42	0
December 29, 2025	0.42	0.42	0.42	0.42	0.42	0
December 24, 2025	0.42	0.42	0.42	0.42	0.42	5,000
December 23, 2025	0.42	0.42	0.42	0.42	0.42	10,000
December 22, 2025	0.45	0.45	0.45	0.45	0.45	0
December 19, 2025	0.45	0.45	0.45	0.45	0.45	0
December 18, 2025	0.45	0.45	0.45	0.45	0.45	0
December 17, 2025	0.45	0.45	0.45	0.45	0.45	0
December 16, 2025	0.4	0.45	0.45	0.45	0.4	86,935
December 15, 2025	0.4	0.4	0.4	0.4	0.4	20,000
December 12, 2025	0.41	0.41	0.41	0.41	0.41	0
December 11, 2025	0.41	0.41	0.41	0.41	0.41	0
December 10, 2025	0.43	0.41	0.41	0.43	0.4	5,000
December 09, 2025	0.4	0.41	0.41	0.41	0.4	25,000
December 08, 2025	0.42	0.42	0.42	0.42	0.42	0
December 05, 2025	0.42	0.42	0.42	0.42	0.42	25,000
December 04, 2025	0.44	0.42	0.42	0.44	0.42	15,010
December 03, 2025	0.46	0.46	0.46	0.46	0.46	0
December 02, 2025	0.46	0.46	0.46	0.46	0.46	5,000
December 01, 2025	0.47	0.46	0.46	0.47	0.46	20,000
November 28, 2025	0.47	0.47	0.47	0.47	0.47	145,000
November 27, 2025	0.48	0.47	0.47	0.5	0.46	70,000
November 26, 2025	0.56	0.54	0.54	0.57	0.51	20,003
November 25, 2025	0.53	0.52	0.52	0.53	0.52	11,000
November 24, 2025	0.52	0.53	0.53	0.53	0.52	12,375
November 21, 2025	0.55	0.6	0.6	0.6	0.53	240,000

Wisdomcome Group Holdings Limited (8079.HK) HKSE