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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.56	0.54	0.54	0.56	0.54	7,500
November 19, 2025	0.58	0.5	0.5	0.59	0.5	75,000
November 18, 2025	0.49	0.54	0.54	0.54	0.49	70,000
November 17, 2025	0.52	0.53	0.53	0.53	0.52	25,000
November 14, 2025	0.61	0.52	0.52	0.68	0.5	155,000
November 13, 2025	0.48	0.64	0.64	0.7	0.48	85,000
November 12, 2025	0.45	0.45	0.45	0.45	0.45	0
November 11, 2025	0.45	0.45	0.45	0.45	0.45	5,000
November 10, 2025	0.47	0.47	0.47	0.47	0.42	40,000
November 07, 2025	0.41	0.42	0.42	0.42	0.41	10,000
November 06, 2025	0.46	0.46	0.46	0.46	0.46	2
November 05, 2025	0.46	0.46	0.46	0.46	0.46	0
November 04, 2025	0.46	0.46	0.46	0.46	0.46	0
November 03, 2025	0.42	0.46	0.46	0.46	0.42	35,000
October 31, 2025	0.46	0.46	0.46	0.46	0.46	0
October 30, 2025	0.47	0.47	0.47	0.47	0.47	0
October 28, 2025	0.47	0.47	0.47	0.47	0.47	0
October 27, 2025	0.47	0.47	0.47	0.47	0.47	0
October 24, 2025	0.47	0.47	0.47	0.47	0.47	3
October 23, 2025	0.52	0.48	0.48	0.52	0.48	90,000
October 22, 2025	0.52	0.52	0.52	0.52	0.52	0
October 21, 2025	0.55	0.55	0.55	0.55	0.55	0
October 20, 2025	0.53	0.55	0.55	0.55	0.53	40,000
October 17, 2025	0.53	0.5	0.5	0.53	0.5	135,000
October 16, 2025	0.53	0.57	0.57	0.57	0.53	115,000
October 15, 2025	0.53	0.53	0.53	0.53	0.53	10,750
October 14, 2025	0.54	0.54	0.54	0.54	0.54	5,000
October 13, 2025	0.6	0.6	0.6	0.6	0.6	0
October 10, 2025	0.6	0.6	0.6	0.6	0.6	0
October 09, 2025	0.6	0.6	0.6	0.6	0.6	370,003
October 08, 2025	0.6	0.6	0.6	0.6	0.6	1.2M
October 03, 2025	0.53	0.59	0.59	0.59	0.52	125,000
October 02, 2025	0.57	0.57	0.57	0.57	0.57	0
September 30, 2025	0.6	0.6	0.6	0.6	0.6	0
September 29, 2025	0.56	0.6	0.6	0.61	0.56	105,250
September 26, 2025	0.57	0.57	0.57	0.57	0.57	0
September 25, 2025	0.58	0.57	0.57	0.59	0.52	565,000
September 24, 2025	0.59	0.56	0.56	0.59	0.54	480,000
September 23, 2025	0.66	0.59	0.59	0.66	0.58	1.68M
September 22, 2025	0.62	0.64	0.64	0.67	0.61	865,000
September 19, 2025	0.61	0.6	0.6	0.63	0.5	2.28M
September 18, 2025	0.63	0.6	0.6	0.63	0.5	1.56M
September 17, 2025	0.63	0.63	0.63	0.64	0.57	515,000
September 16, 2025	0.7	0.6	0.6	0.76	0.59	852,015
September 15, 2025	0.65	0.72	0.72	0.74	0.64	880,000
September 12, 2025	0.69	0.65	0.65	0.78	0.55	1.1M
September 11, 2025	0.71	0.69	0.69	0.73	0.62	1.1M
September 10, 2025	0.72	0.7	0.7	0.72	0.7	320,000
September 09, 2025	0.73	0.7	0.7	0.79	0.65	1.11M
September 08, 2025	0.69	0.69	0.69	0.71	0.6	880,000

Wisdomcome Group Holdings Limited (8079.HK) HKSE