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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wisdomcome Group Holdings Limited (8079.HK) HKSE