World Houseware Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.530	0.530	0.530	0.530	0.530	64,000
2023-06-14	0.520	0.530	0.520	0.530	0.530	110,000
2023-06-13	0.520	0.540	0.520	0.540	0.540	302,000
2023-06-12	0.530	0.530	0.520	0.520	0.520	300,000
2023-06-09	0.530	0.530	0.530	0.530	0.530	248,000
2023-06-08	0.530	0.530	0.530	0.530	0.530	520,000
2023-06-07	0.530	0.530	0.520	0.520	0.520	216,000
2023-06-06	0.530	0.530	0.530	0.530	0.530	40,400
2023-06-05	0.530	0.530	0.530	0.530	0.530	20,000
2023-06-02	0.550	0.550	0.530	0.530	0.530	710,000
2023-06-01	0.550	0.560	0.520	0.540	0.540	714,000
2023-05-31	0.540	0.550	0.540	0.550	0.550	4,000
2023-05-30	0.530	0.530	0.530	0.530	0.530	116,000
2023-05-29	0.560	0.560	0.530	0.530	0.530	340,000
2023-05-25	0.550	0.570	0.550	0.560	0.560	226,000
2023-05-24	0.570	0.580	0.560	0.580	0.580	252,000
2023-05-23	0.580	0.580	0.580	0.580	0.580	30,000
2023-05-22	0.580	0.600	0.570	0.600	0.600	916,000
2023-05-19	0.620	0.620	0.600	0.600	0.600	116,000
2023-05-18	0.600	0.620	0.590	0.610	0.610	510,000
2023-05-17	0.580	0.630	0.580	0.610	0.610	1,520,000
2023-05-16	0.590	0.590	0.570	0.580	0.580	712,000
2023-05-15	0.540	0.590	0.540	0.560	0.560	2,240,000
2023-05-12	0.500	0.520	0.495	0.520	0.520	342,000
2023-05-11	0.510	0.510	0.510	0.510	0.510	10,000
2023-05-10	0.510	0.510	0.510	0.510	0.510	342,000
2023-05-09	0.510	0.510	0.510	0.510	0.510	200,000
2023-05-08	0.510	0.510	0.490	0.500	0.500	602,000
2023-05-05	0.510	0.510	0.510	0.510	0.510	200,000
2023-05-04	0.500	0.510	0.500	0.510	0.510	386,000
2023-05-03	0.500	0.510	0.500	0.510	0.510	238,000
2023-05-02	0.530	0.530	0.530	0.530	0.530	120,000
2023-04-28	0.530	0.530	0.530	0.530	0.530	100,000
2023-04-26	0.510	0.530	0.510	0.530	0.530	52,000
2023-04-25	0.510	0.510	0.500	0.510	0.510	82,800
2023-04-24	0.540	0.550	0.540	0.550	0.550	182,000
2023-04-21	0.530	0.550	0.530	0.540	0.540	70,000
2023-04-20	0.520	0.540	0.520	0.540	0.540	744,000
2023-04-19	0.510	0.520	0.510	0.520	0.520	4,000
2023-04-18	0.530	0.530	0.490	0.500	0.500	2,668,000
2023-04-17	0.500	0.540	0.500	0.530	0.530	841,500
2023-04-14	0.520	0.530	0.500	0.520	0.520	522,000
2023-04-13	0.540	0.540	0.500	0.510	0.510	3,412,000
2023-04-12	0.570	0.570	0.540	0.560	0.560	158,000
2023-04-11	0.570	0.570	0.550	0.550	0.550	824,000
2023-04-04	0.570	0.600	0.560	0.600	0.600	800,000
2023-04-03	0.600	0.600	0.580	0.580	0.580	322,000
2023-03-31	0.600	0.600	0.570	0.590	0.590	772,000
2023-03-30	0.610	0.610	0.610	0.610	0.610	100,000
2023-03-29	0.630	0.630	0.580	0.630	0.630	2,596,000
2023-03-28	0.650	0.660	0.620	0.660	0.660	178,000
2023-03-27	0.640	0.640	0.620	0.640	0.640	10,000
2023-03-24	0.630	0.650	0.620	0.620	0.620	352,000
2023-03-23	0.640	0.640	0.640	0.640	0.640	20,000
2023-03-22	0.640	0.660	0.640	0.660	0.660	206,000
2023-03-21	0.640	0.660	0.640	0.660	0.660	220,000
2023-03-20	0.650	0.650	0.640	0.640	0.640	278,000
2023-03-17	0.660	0.670	0.660	0.660	0.660	230,000
2023-03-16	0.640	0.650	0.640	0.650	0.650	386,000
2023-03-15	0.650	0.670	0.640	0.670	0.670	178,000

← NewerPage 13 of 19 · 1,089 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.