World Houseware Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.660	0.660	0.660	0.660	0.660	18,000
2023-03-13	0.640	0.650	0.640	0.650	0.650	112,000
2023-03-10	0.660	0.670	0.630	0.650	0.650	728,000
2023-03-09	0.670	0.680	0.670	0.680	0.680	182,000
2023-03-08	0.670	0.680	0.660	0.680	0.680	168,000
2023-03-07	0.690	0.690	0.680	0.680	0.680	260,000
2023-03-06	0.690	0.700	0.670	0.680	0.680	492,000
2023-03-03	0.670	0.690	0.670	0.690	0.690	160,000
2023-03-02	0.680	0.700	0.670	0.690	0.690	370,000
2023-03-01	0.670	0.700	0.670	0.700	0.700	122,000
2023-02-28	0.660	0.680	0.660	0.680	0.680	108,000
2023-02-27	0.680	0.680	0.670	0.670	0.670	70,000
2023-02-24	0.680	0.690	0.670	0.690	0.690	270,000
2023-02-23	0.690	0.700	0.680	0.690	0.690	526,000
2023-02-22	0.700	0.700	0.690	0.690	0.690	510,000
2023-02-21	0.700	0.720	0.680	0.710	0.710	548,000
2023-02-20	0.670	0.700	0.670	0.700	0.700	178,000
2023-02-17	0.660	0.690	0.660	0.690	0.690	94,000
2023-02-16	0.670	0.700	0.670	0.690	0.690	208,000
2023-02-14	0.690	0.690	0.690	0.690	0.690	2,000
2023-02-13	0.680	0.680	0.680	0.680	0.680	8,000
2023-02-10	0.680	0.700	0.670	0.680	0.680	326,000
2023-02-09	0.670	0.700	0.670	0.690	0.690	214,000
2023-02-08	0.680	0.690	0.670	0.670	0.670	638,000
2023-02-07	0.680	0.690	0.670	0.690	0.690	304,000
2023-02-03	0.650	0.700	0.650	0.700	0.700	454,000
2023-02-02	0.660	0.680	0.650	0.680	0.680	140,000
2023-02-01	0.630	0.680	0.630	0.670	0.670	944,000
2023-01-31	0.670	0.670	0.620	0.640	0.640	398,000
2023-01-30	0.640	0.660	0.610	0.650	0.650	686,000
2023-01-27	0.640	0.650	0.630	0.640	0.640	172,800
2023-01-26	0.650	0.650	0.620	0.640	0.640	268,000
2023-01-20	0.660	0.660	0.610	0.630	0.630	150,000
2023-01-19	0.650	0.650	0.630	0.630	0.630	132,000
2023-01-16	0.640	0.650	0.640	0.640	0.640	166,000
2023-01-13	0.640	0.640	0.640	0.640	0.640	30,000
2023-01-12	0.620	0.640	0.620	0.640	0.640	62,000
2023-01-11	0.600	0.640	0.600	0.630	0.630	532,000
2023-01-09	0.590	0.600	0.590	0.600	0.600	32,000
2023-01-05	0.630	0.630	0.590	0.630	0.630	52,000
2023-01-04	0.600	0.620	0.600	0.620	0.620	294,000
2022-12-30	0.600	0.600	0.600	0.600	0.600	2,000
2022-12-29	0.590	0.590	0.590	0.590	0.590	4,000
2022-12-28	0.570	0.590	0.560	0.590	0.590	64,000
2022-12-21	0.600	0.600	0.600	0.600	0.600	120,000
2022-12-20	0.590	0.590	0.580	0.580	0.580	220,000
2022-12-19	0.580	0.600	0.540	0.600	0.600	124,000
2022-12-16	0.580	0.580	0.580	0.580	0.580	20,000
2022-12-15	0.610	0.610	0.570	0.600	0.600	136,000
2022-12-14	0.610	0.610	0.610	0.610	0.610	30,000
2022-12-13	0.610	0.630	0.600	0.600	0.600	132,000
2022-12-12	0.580	0.610	0.580	0.610	0.610	650,000
2022-12-09	0.570	0.580	0.560	0.580	0.580	620,000
2022-12-08	0.530	0.550	0.520	0.550	0.550	398,000
2022-12-07	0.495	0.520	0.495	0.510	0.510	68,785
2022-12-06	0.500	0.500	0.500	0.500	0.500	308,000
2022-12-05	0.510	0.510	0.495	0.510	0.510	578,000
2022-12-02	0.495	0.495	0.495	0.495	0.495	9,540
2022-12-01	0.510	0.510	0.495	0.510	0.510	266,000
2022-11-30	0.510	0.510	0.500	0.510	0.510	322,000

← NewerPage 14 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.