World Houseware Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.780	0.800	0.780	0.800	0.800	130,000
2022-05-03	0.780	0.790	0.770	0.790	0.790	146,000
2022-04-29	0.770	0.820	0.760	0.800	0.800	792,000
2022-04-28	0.800	0.800	0.750	0.800	0.800	406,000
2022-04-27	0.780	0.790	0.780	0.780	0.780	118,000
2022-04-26	0.800	0.810	0.780	0.780	0.780	30,000
2022-04-25	0.800	0.810	0.760	0.770	0.770	180,000
2022-04-22	0.800	0.830	0.800	0.800	0.800	268,000
2022-04-21	0.810	0.830	0.810	0.830	0.830	522,000
2022-04-20	0.840	0.850	0.840	0.850	0.850	92,000
2022-04-19	0.820	0.860	0.820	0.860	0.860	134,000
2022-04-14	0.810	0.850	0.790	0.850	0.850	72,000
2022-04-13	0.810	0.850	0.810	0.840	0.840	116,000
2022-04-12	0.820	0.830	0.820	0.830	0.830	22,000
2022-04-11	0.830	0.850	0.800	0.810	0.810	1,772,000
2022-04-08	0.850	0.870	0.840	0.870	0.870	28,000
2022-04-07	0.870	0.880	0.870	0.870	0.870	82,000
2022-04-06	0.900	0.900	0.860	0.890	0.890	58,000
2022-04-04	0.900	0.900	0.890	0.900	0.900	94,000
2022-04-01	0.880	0.890	0.870	0.890	0.890	936,000
2022-03-31	0.860	0.890	0.860	0.890	0.890	610,000
2022-03-30	0.870	0.880	0.840	0.880	0.880	1,860,000
2022-03-29	0.880	0.920	0.880	0.920	0.920	1,230,000
2022-03-28	0.880	0.910	0.870	0.880	0.880	2,328,000
2022-03-25	0.900	0.930	0.850	0.910	0.910	3,292,000
2022-03-24	0.880	0.920	0.840	0.910	0.910	2,722,000
2022-03-23	0.830	0.880	0.830	0.880	0.880	1,110,000
2022-03-22	0.840	0.850	0.810	0.840	0.840	668,000
2022-03-21	0.840	0.850	0.840	0.850	0.850	98,000
2022-03-18	0.820	0.850	0.800	0.850	0.850	238,000
2022-03-17	0.830	0.850	0.790	0.840	0.840	922,000
2022-03-16	0.760	0.820	0.750	0.820	0.820	542,000
2022-03-15	0.800	0.830	0.740	0.760	0.760	1,382,000
2022-03-14	0.810	0.840	0.800	0.820	0.820	1,062,000
2022-03-11	0.830	0.860	0.820	0.860	0.860	1,256,000
2022-03-10	0.870	0.870	0.830	0.860	0.860	44,000
2022-03-09	0.860	0.860	0.810	0.850	0.850	1,034,000
2022-03-08	0.860	0.870	0.860	0.870	0.870	178,000
2022-03-07	0.880	0.900	0.880	0.900	0.900	370,000
2022-03-04	0.910	0.910	0.910	0.910	0.910	2,000
2022-03-03	0.930	0.930	0.890	0.910	0.910	408,000
2022-03-02	0.920	0.930	0.910	0.910	0.910	136,000
2022-03-01	0.920	0.950	0.910	0.940	0.940	486,000
2022-02-28	0.900	0.920	0.900	0.920	0.920	296,000
2022-02-25	0.910	0.940	0.900	0.930	0.930	368,000
2022-02-24	0.930	0.930	0.910	0.930	0.930	262,000
2022-02-23	0.940	0.950	0.920	0.950	0.950	614,000
2022-02-22	0.940	0.950	0.930	0.950	0.950	54,000
2022-02-21	0.940	0.960	0.940	0.950	0.950	98,000
2022-02-18	0.950	0.970	0.920	0.950	0.950	588,000
2022-02-17	0.980	0.990	0.970	0.970	0.970	6,000
2022-02-16	0.980	0.980	0.960	0.970	0.970	668,000
2022-02-15	0.950	0.970	0.950	0.970	0.970	56,000
2022-02-14	0.950	0.970	0.950	0.960	0.960	250,000
2022-02-11	0.970	0.980	0.950	0.960	0.960	200,000
2022-02-10	0.980	0.980	0.950	0.970	0.970	258,000
2022-02-09	0.960	0.980	0.960	0.980	0.980	196,000
2022-02-08	0.940	0.980	0.940	0.980	0.980	596,000
2022-02-07	0.950	0.980	0.950	0.970	0.970	130,000
2022-02-04	0.970	0.970	0.960	0.960	0.960	4,000

← NewerPage 17 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.