World Houseware Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.980	0.980	0.970	0.970	0.970	38,000
2022-01-28	0.960	0.980	0.960	0.960	0.960	316,000
2022-01-27	0.980	0.980	0.940	0.960	0.960	724,000
2022-01-26	0.960	0.990	0.950	0.980	0.980	1,850,000
2022-01-25	0.950	0.980	0.920	0.950	0.950	1,470,000
2022-01-24	0.950	0.960	0.900	0.940	0.940	1,164,000
2022-01-21	0.880	0.940	0.880	0.930	0.930	2,644,000
2022-01-20	0.890	0.890	0.870	0.880	0.880	184,000
2022-01-19	0.890	0.890	0.870	0.890	0.890	184,000
2022-01-18	0.870	0.880	0.870	0.880	0.880	200,000
2022-01-17	0.890	0.900	0.870	0.890	0.890	566,000
2022-01-14	0.860	0.890	0.840	0.890	0.890	516,000
2022-01-13	0.880	0.880	0.850	0.880	0.880	150,000
2022-01-12	0.860	0.870	0.840	0.870	0.870	576,000
2022-01-11	0.850	0.880	0.840	0.880	0.880	486,000
2022-01-10	0.860	0.870	0.860	0.870	0.870	152,000
2022-01-07	0.870	0.900	0.870	0.880	0.880	1,026,000
2022-01-06	0.850	0.850	0.850	0.850	0.850	222,000
2022-01-05	0.880	0.880	0.830	0.880	0.880	624,000
2022-01-04	0.850	0.900	0.850	0.870	0.870	796,000
2022-01-03	0.840	0.850	0.820	0.850	0.850	944,000
2021-12-31	0.860	0.870	0.850	0.870	0.870	202,000
2021-12-30	0.860	0.880	0.840	0.880	0.880	70,000
2021-12-29	0.840	0.860	0.830	0.860	0.860	194,000
2021-12-28	0.870	0.870	0.830	0.860	0.860	550,000
2021-12-24	0.850	0.880	0.850	0.870	0.870	154,000
2021-12-22	0.850	0.870	0.850	0.870	0.870	102,000
2021-12-21	0.840	0.880	0.820	0.880	0.880	168,000
2021-12-20	0.830	0.840	0.820	0.840	0.840	562,000
2021-12-17	0.850	0.860	0.830	0.840	0.840	158,000
2021-12-16	0.840	0.860	0.830	0.860	0.860	290,000
2021-12-15	0.860	0.860	0.830	0.830	0.830	848,000
2021-12-14	0.860	0.860	0.850	0.860	0.860	136,000
2021-12-13	0.880	0.880	0.860	0.860	0.860	272,000
2021-12-10	0.880	0.890	0.880	0.890	0.890	402,000
2021-12-09	0.870	0.890	0.860	0.880	0.880	198,000
2021-12-08	0.870	0.900	0.860	0.890	0.890	608,000
2021-12-07	0.860	0.900	0.860	0.880	0.880	286,000
2021-12-06	0.900	0.900	0.840	0.880	0.880	1,546,000
2021-12-03	0.890	0.920	0.880	0.900	0.900	404,000
2021-12-02	0.890	0.910	0.890	0.900	0.900	100,000
2021-12-01	0.920	0.920	0.900	0.910	0.910	758,000
2021-11-30	0.900	0.910	0.880	0.910	0.910	499,000
2021-11-29	0.930	0.940	0.910	0.910	0.910	468,000
2021-11-26	0.890	1.000	0.890	0.930	0.930	12,156,000
2021-11-25	0.880	0.900	0.880	0.890	0.890	408,000
2021-11-24	0.870	0.900	0.870	0.900	0.900	266,000
2021-11-23	0.930	0.930	0.890	0.890	0.890	578,000
2021-11-22	0.910	0.910	0.890	0.910	0.910	246,000
2021-11-19	0.860	0.910	0.840	0.910	0.910	2,240,000
2021-11-18	0.880	0.880	0.840	0.850	0.850	1,050,000
2021-11-17	0.900	0.910	0.890	0.890	0.890	1,066,000
2021-11-16	0.910	0.920	0.880	0.900	0.900	806,000
2021-11-15	0.870	0.960	0.860	0.890	0.890	3,648,000
2021-11-12	0.890	0.890	0.870	0.880	0.880	382,000
2021-11-11	0.900	0.900	0.870	0.880	0.880	1,478,000
2021-11-10	0.880	0.940	0.850	0.900	0.900	2,654,000
2021-11-09	0.950	0.960	0.870	0.890	0.890	5,848,000
2021-11-08	0.970	1.210	0.920	0.950	0.950	27,519,840
2021-11-05	0.870	0.870	0.840	0.850	0.850	230,000

← NewerPage 18 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.