World Houseware Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	0.480	0.480	0.480	0.480	0.480	82,000
2024-06-28	0.475	0.475	0.475	0.475	0.475	70,000
2024-06-27	0.475	0.475	0.475	0.475	0.475	10,000
2024-06-26	0.470	0.480	0.470	0.475	0.475	400,000
2024-06-19	0.450	0.460	0.450	0.460	0.460	50,000
2024-06-17	0.475	0.480	0.445	0.450	0.450	202,000
2024-06-14	0.440	0.470	0.440	0.470	0.470	214,000
2024-06-07	0.485	0.490	0.485	0.490	0.490	30,000
2024-05-31	0.490	0.490	0.490	0.490	0.490	4,000
2024-05-29	0.460	0.460	0.460	0.460	0.460	106,000
2024-05-28	0.470	0.470	0.470	0.470	0.470	120,000
2024-05-24	0.480	0.495	0.465	0.470	0.470	1,174,000
2024-05-23	0.480	0.490	0.470	0.485	0.485	1,896,000
2024-05-22	0.480	0.480	0.480	0.480	0.480	20,000
2024-05-21	0.500	0.500	0.500	0.500	0.500	62,000
2024-05-20	0.490	0.510	0.465	0.500	0.500	52,000
2024-05-17	0.495	0.495	0.495	0.495	0.495	4,000
2024-05-16	0.470	0.490	0.470	0.490	0.490	674,000
2024-05-14	0.490	0.490	0.410	0.490	0.490	104,000
2024-05-13	0.490	0.490	0.490	0.490	0.490	10,000
2024-05-10	0.490	0.495	0.490	0.490	0.490	1,020,000
2024-05-09	0.485	0.485	0.485	0.485	0.485	116,000
2024-05-08	0.490	0.490	0.490	0.490	0.490	100,000
2024-05-07	0.485	0.485	0.485	0.485	0.485	130,000
2024-05-06	0.500	0.500	0.475	0.485	0.485	188,000
2024-05-03	0.490	0.510	0.490	0.500	0.500	306,000
2024-05-02	0.495	0.495	0.470	0.475	0.475	428,000
2024-04-29	0.475	0.490	0.475	0.490	0.490	1,088,000
2024-04-25	0.445	0.470	0.445	0.470	0.470	72,000
2024-04-24	0.445	0.445	0.445	0.445	0.445	120,000
2024-04-23	0.465	0.465	0.465	0.465	0.465	58,000
2024-04-22	0.460	0.460	0.460	0.460	0.460	68,000
2024-04-19	0.420	0.470	0.420	0.460	0.460	1,388,000
2024-04-18	0.375	0.425	0.365	0.415	0.415	732,000
2024-04-12	0.365	0.420	0.350	0.380	0.380	346,000
2024-04-10	0.365	0.365	0.365	0.365	0.365	80,000
2024-04-05	0.370	0.370	0.350	0.360	0.360	92,000
2024-04-02	0.380	0.380	0.375	0.380	0.380	356,000
2024-03-27	0.375	0.390	0.375	0.380	0.380	418,000
2024-03-20	0.430	0.440	0.430	0.440	0.440	164,000
2024-03-19	0.420	0.425	0.410	0.425	0.425	302,000
2024-03-18	0.410	0.410	0.410	0.410	0.410	10,000
2024-03-15	0.405	0.420	0.405	0.420	0.420	518,000
2024-03-14	0.390	0.405	0.390	0.405	0.405	194,000
2024-03-13	0.390	0.405	0.390	0.405	0.405	434,000
2024-03-12	0.375	0.385	0.375	0.385	0.385	100,000
2024-03-11	0.365	0.365	0.365	0.365	0.365	134,000
2024-03-08	0.365	0.365	0.365	0.365	0.365	58,000
2024-03-06	0.370	0.370	0.365	0.365	0.365	960,000
2024-03-05	0.370	0.370	0.370	0.370	0.370	106,000
2024-03-04	0.370	0.370	0.370	0.370	0.370	110,000
2024-03-01	0.370	0.370	0.370	0.370	0.370	54,000
2024-02-29	0.375	0.375	0.375	0.375	0.375	254,000
2024-02-28	0.375	0.380	0.370	0.380	0.380	462,000
2024-02-27	0.360	0.375	0.360	0.375	0.375	12,000
2024-02-26	0.360	0.380	0.360	0.380	0.380	4,000
2024-02-23	0.370	0.380	0.370	0.380	0.380	100,000
2024-02-22	0.385	0.390	0.385	0.390	0.390	70,000
2024-02-21	0.365	0.380	0.360	0.380	0.380	422,000
2024-02-20	0.360	0.365	0.355	0.365	0.365	86,000

← NewerPage 10 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.