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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	0.68	0.66	0.66	0.68	0.62	770,000
September 04, 2025	0.72	0.66	0.66	0.72	0.61	1M
September 03, 2025	0.7	0.68	0.68	0.7	0.66	350,000
September 02, 2025	0.64	0.66	0.66	0.69	0.57	667,750
September 01, 2025	0.7	0.65	0.65	0.7	0.64	500,000
August 29, 2025	0.8	0.72	0.72	0.81	0.71	580,000
August 28, 2025	0.72	0.78	0.78	0.79	0.7	295,000
August 27, 2025	0.75	0.73	0.73	0.76	0.67	608,750
August 26, 2025	0.62	0.73	0.73	0.95	0.62	972,050
August 25, 2025	0.5	0.57	0.57	0.6	0.5	668,168
August 22, 2025	0.53	0.49	0.49	0.53	0.49	1.13M
August 21, 2025	0.52	0.51	0.51	0.54	0.51	1.3M
August 20, 2025	0.46	0.51	0.51	0.51	0.45	760,000
August 19, 2025	0.48	0.48	0.48	0.48	0.48	0
August 18, 2025	0.47	0.47	0.47	0.47	0.47	0
August 15, 2025	0.47	0.47	0.47	0.47	0.47	10,000
August 14, 2025	0.46	0.47	0.47	0.47	0.46	7,500
August 13, 2025	0.48	0.48	0.48	0.48	0.48	20,000
August 12, 2025	0.48	0.48	0.48	0.48	0.48	0
August 11, 2025	0.46	0.48	0.48	0.48	0.46	5,000
August 08, 2025	0.53	0.54	0.54	0.54	0.46	54,500
August 07, 2025	0.57	0.57	0.57	0.57	0.57	1
August 06, 2025	0.57	0.57	0.57	0.57	0.57	0
August 05, 2025	0.57	0.57	0.57	0.57	0.57	0
August 04, 2025	0.58	0.58	0.58	0.58	0.58	0
August 01, 2025	0.58	0.58	0.58	0.58	0.58	0
July 31, 2025	0.58	0.58	0.58	0.58	0.58	0
July 30, 2025	0.58	0.58	0.58	0.58	0.58	0
July 29, 2025	0.58	0.58	0.58	0.58	0.58	0
July 28, 2025	0.58	0.58	0.58	0.58	0.58	0
July 25, 2025	0.58	0.58	0.58	0.58	0.58	0
July 24, 2025	0.58	0.58	0.58	0.58	0.58	0
July 23, 2025	0.5	0.58	0.6	0.6	0.5	53,250
July 22, 2025	0.45	0.45	0.45	0.45	0.45	0
July 21, 2025	0.45	0.45	0.45	0.45	0.45	657
July 18, 2025	0.45	0.45	0.45	0.45	0.45	0
July 17, 2025	0.45	0.45	0.45	0.45	0.45	60,003
July 16, 2025	0.45	0.45	0.45	0.45	0.45	10,000
July 15, 2025	0.42	0.42	0.42	0.42	0.42	10,000
July 14, 2025	0.41	0.41	0.41	0.41	0.41	0
July 11, 2025	0.41	0.41	0.41	0.41	0.41	0
July 10, 2025	0.41	0.41	0.41	0.41	0.41	0
July 09, 2025	0.41	0.41	0.41	0.41	0.41	0
July 08, 2025	0.41	0.41	0.41	0.41	0.41	0
July 07, 2025	0.41	0.41	0.41	0.41	0.41	0
July 04, 2025	0.39	0.41	0.41	0.41	0.39	80,000

Wisdomcome Group Holdings Limited (8079.HK) HKSE