World Houseware Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.470	0.470	0.470	0.470	0.470	20,000
2023-09-26	0.480	0.480	0.470	0.470	0.470	130,000
2023-09-25	0.470	0.490	0.470	0.485	0.485	22,000
2023-09-22	0.470	0.470	0.470	0.470	0.470	71,000
2023-09-20	0.475	0.480	0.470	0.470	0.470	144,000
2023-09-19	0.480	0.480	0.480	0.480	0.480	116,000
2023-09-15	0.480	0.490	0.480	0.485	0.485	95,000
2023-09-14	0.500	0.500	0.480	0.480	0.480	120,000
2023-09-13	0.465	0.500	0.465	0.500	0.500	16,000
2023-09-12	0.480	0.480	0.480	0.480	0.480	228,000
2023-09-11	0.480	0.480	0.480	0.480	0.480	20,000
2023-09-06	0.480	0.485	0.480	0.485	0.485	38,000
2023-08-31	0.490	0.490	0.485	0.490	0.490	30,000
2023-08-30	0.480	0.485	0.480	0.485	0.485	20,000
2023-08-29	0.480	0.495	0.480	0.480	0.480	62,000
2023-08-28	0.500	0.500	0.480	0.480	0.480	62,000
2023-08-25	0.480	0.480	0.480	0.480	0.480	28,000
2023-08-24	0.480	0.500	0.480	0.500	0.500	132,000
2023-08-23	0.485	0.485	0.485	0.485	0.485	136,000
2023-08-22	0.480	0.490	0.480	0.490	0.490	50,000
2023-08-21	0.490	0.490	0.480	0.480	0.480	238,000
2023-08-18	0.495	0.510	0.490	0.490	0.490	92,000
2023-08-17	0.495	0.495	0.485	0.495	0.495	16,000
2023-08-16	0.495	0.495	0.495	0.495	0.495	106,000
2023-08-14	0.520	0.520	0.495	0.495	0.495	710,000
2023-08-11	0.530	0.530	0.530	0.530	0.530	26,000
2023-08-10	0.540	0.540	0.520	0.540	0.540	362,000
2023-08-09	0.540	0.540	0.540	0.540	0.540	76,000
2023-08-08	0.540	0.540	0.540	0.540	0.540	190,000
2023-08-07	0.540	0.540	0.540	0.540	0.540	10,000
2023-08-03	0.540	0.550	0.530	0.550	0.550	116,000
2023-08-02	0.560	0.560	0.540	0.540	0.540	60,000
2023-08-01	0.570	0.570	0.540	0.550	0.550	72,000
2023-07-31	0.570	0.570	0.550	0.560	0.560	306,000
2023-07-28	0.570	0.570	0.550	0.550	0.550	254,000
2023-07-27	0.550	0.570	0.550	0.550	0.550	1,038,000
2023-07-25	0.550	0.550	0.550	0.550	0.550	112,000
2023-07-24	0.560	0.560	0.550	0.550	0.550	20,000
2023-07-21	0.550	0.550	0.550	0.550	0.550	6,000
2023-07-20	0.550	0.550	0.530	0.530	0.530	110,090
2023-07-19	0.560	0.560	0.550	0.550	0.550	38,000
2023-07-18	0.540	0.550	0.540	0.550	0.550	36,000
2023-07-13	0.560	0.580	0.560	0.560	0.560	222,000
2023-07-12	0.590	0.590	0.570	0.570	0.570	48,000
2023-07-11	0.580	0.580	0.580	0.580	0.580	2,000
2023-07-10	0.540	0.570	0.530	0.570	0.570	152,000
2023-07-07	0.550	0.560	0.550	0.560	0.560	278,000
2023-07-06	0.560	0.560	0.550	0.550	0.550	436,000
2023-07-05	0.550	0.550	0.550	0.550	0.550	76,000
2023-07-04	0.540	0.550	0.540	0.550	0.550	286,000
2023-07-03	0.510	0.550	0.510	0.540	0.540	1,184,000
2023-06-30	0.510	0.510	0.500	0.510	0.510	202,000
2023-06-29	0.520	0.520	0.520	0.520	0.520	80,000
2023-06-28	0.530	0.530	0.530	0.530	0.530	50,000
2023-06-27	0.510	0.530	0.510	0.530	0.530	32,000
2023-06-26	0.510	0.520	0.510	0.520	0.520	84,000
2023-06-23	0.510	0.520	0.510	0.520	0.520	92,000
2023-06-21	0.520	0.530	0.510	0.530	0.530	50,000
2023-06-20	0.530	0.530	0.520	0.530	0.530	178,000
2023-06-19	0.530	0.530	0.520	0.530	0.530	434,000

← NewerPage 12 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.