World Houseware Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.485	0.510	0.485	0.510	0.510	224,000
2022-11-25	0.495	0.495	0.495	0.495	0.495	60,000
2022-11-24	0.495	0.495	0.495	0.495	0.495	6,000
2022-11-23	0.530	0.530	0.495	0.495	0.495	6,000
2022-11-22	0.500	0.500	0.495	0.495	0.495	224,000
2022-11-18	0.500	0.500	0.490	0.490	0.490	88,000
2022-11-17	0.500	0.500	0.490	0.500	0.500	54,000
2022-11-16	0.495	0.510	0.495	0.510	0.510	412,000
2022-11-15	0.485	0.510	0.480	0.490	0.490	376,000
2022-11-14	0.500	0.510	0.490	0.495	0.495	148,000
2022-11-11	0.500	0.500	0.495	0.495	0.495	210,000
2022-11-10	0.490	0.490	0.490	0.490	0.490	24,000
2022-11-09	0.500	0.510	0.495	0.510	0.510	112,000
2022-11-08	0.500	0.510	0.490	0.510	0.510	92,000
2022-11-07	0.500	0.520	0.490	0.520	0.520	282,000
2022-11-04	0.500	0.520	0.500	0.520	0.520	72,000
2022-11-03	0.485	0.490	0.485	0.490	0.490	220,000
2022-11-01	0.500	0.510	0.500	0.510	0.510	4,000
2022-10-31	0.485	0.500	0.485	0.500	0.500	8,000
2022-10-28	0.500	0.500	0.500	0.500	0.500	40,000
2022-10-27	0.500	0.540	0.500	0.520	0.520	754,000
2022-10-26	0.500	0.550	0.500	0.530	0.530	122,000
2022-10-25	0.500	0.510	0.480	0.510	0.510	102,000
2022-10-24	0.495	0.520	0.485	0.500	0.500	250,000
2022-10-20	0.490	0.500	0.480	0.500	0.500	476,000
2022-10-19	0.500	0.500	0.500	0.500	0.500	186,000
2022-10-17	0.510	0.530	0.510	0.530	0.530	206,000
2022-10-14	0.510	0.530	0.500	0.530	0.530	18,000
2022-10-10	0.540	0.540	0.510	0.540	0.540	62,000
2022-10-05	0.540	0.560	0.520	0.560	0.560	80,000
2022-09-30	0.510	0.560	0.500	0.540	0.540	220,000
2022-09-29	0.510	0.540	0.500	0.520	0.520	230,000
2022-09-28	0.540	0.560	0.520	0.520	0.520	140,000
2022-09-27	0.530	0.560	0.530	0.560	0.560	224,000
2022-09-26	0.560	0.560	0.540	0.560	0.560	16,000
2022-09-23	0.560	0.560	0.550	0.560	0.560	94,000
2022-09-22	0.570	0.570	0.570	0.570	0.570	40,000
2022-09-21	0.570	0.590	0.570	0.590	0.590	12,000
2022-09-19	0.560	0.570	0.560	0.570	0.570	60,000
2022-09-15	0.570	0.600	0.570	0.600	0.600	32,000
2022-09-13	0.580	0.600	0.580	0.600	0.600	32,000
2022-09-09	0.590	0.590	0.580	0.580	0.580	52,000
2022-09-08	0.570	0.580	0.570	0.580	0.580	100,000
2022-09-05	0.600	0.600	0.550	0.550	0.550	16,000
2022-09-02	0.580	0.600	0.560	0.600	0.600	48,000
2022-08-29	0.590	0.610	0.570	0.590	0.590	418,000
2022-08-26	0.610	0.630	0.590	0.600	0.600	232,000
2022-08-24	0.580	0.620	0.580	0.620	0.620	44,000
2022-08-22	0.600	0.600	0.590	0.590	0.590	20,000
2022-08-19	0.600	0.600	0.580	0.600	0.600	132,000
2022-08-18	0.600	0.600	0.600	0.600	0.600	12,000
2022-08-17	0.610	0.620	0.590	0.600	0.600	100,000
2022-08-16	0.590	0.600	0.590	0.600	0.600	48,000
2022-08-15	0.590	0.600	0.580	0.590	0.590	242,000
2022-08-12	0.580	0.630	0.580	0.630	0.630	280,000
2022-08-11	0.600	0.600	0.590	0.590	0.590	52,000
2022-08-10	0.600	0.600	0.600	0.600	0.600	280,000
2022-08-09	0.620	0.620	0.600	0.600	0.600	148,000
2022-08-08	0.600	0.600	0.600	0.600	0.600	6,000
2022-08-05	0.600	0.600	0.580	0.600	0.600	122,000

← NewerPage 15 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.