World Houseware Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.550	0.620	0.550	0.570	0.570	940,000
2025-02-05	0.540	0.540	0.530	0.530	0.530	120,000
2025-02-04	0.520	0.520	0.510	0.510	0.510	280,000
2025-02-03	0.520	0.520	0.510	0.520	0.520	596,000
2025-01-28	0.520	0.520	0.520	0.520	0.520	4,000
2025-01-27	0.540	0.540	0.520	0.520	0.520	286,000
2025-01-24	0.520	0.520	0.520	0.520	0.520	102,000
2025-01-23	0.540	0.540	0.520	0.530	0.530	168,000
2025-01-22	0.530	0.530	0.530	0.530	0.530	150,000
2025-01-21	0.530	0.530	0.530	0.530	0.530	136,000
2025-01-20	0.540	0.540	0.520	0.520	0.520	1,580,000
2025-01-17	0.560	0.560	0.550	0.550	0.550	272,000
2025-01-16	0.600	0.600	0.560	0.560	0.560	1,152,000
2025-01-15	0.600	0.600	0.600	0.600	0.600	6,000
2025-01-14	0.590	0.600	0.590	0.590	0.590	194,000
2025-01-13	0.600	0.610	0.600	0.600	0.600	170,000
2025-01-10	0.610	0.610	0.610	0.610	0.610	30,000
2025-01-09	0.640	0.640	0.620	0.620	0.620	80,000
2025-01-08	0.610	0.660	0.610	0.640	0.640	1,372,000
2025-01-07	0.600	0.600	0.600	0.600	0.600	56,000
2025-01-06	0.590	0.620	0.590	0.620	0.620	410,000
2025-01-03	0.610	0.610	0.590	0.600	0.600	240,000
2025-01-02	0.600	0.610	0.600	0.600	0.600	204,000
2024-12-31	0.610	0.610	0.610	0.610	0.610	204,000
2024-12-30	0.600	0.620	0.590	0.620	0.620	390,000
2024-12-27	0.590	0.620	0.590	0.620	0.620	450,000
2024-12-24	0.620	0.620	0.620	0.620	0.620	22,000
2024-12-23	0.600	0.630	0.600	0.610	0.610	1,024,000
2024-12-20	0.570	0.580	0.570	0.580	0.580	284,000
2024-12-19	0.590	0.600	0.570	0.570	0.570	798,000
2024-12-18	0.610	0.610	0.600	0.610	0.610	124,000
2024-12-17	0.620	0.620	0.620	0.620	0.620	2,000
2024-12-16	0.610	0.620	0.600	0.610	0.610	400,000
2024-12-13	0.600	0.600	0.600	0.600	0.600	2,000
2024-12-12	0.620	0.620	0.610	0.610	0.610	218,000
2024-12-11	0.610	0.640	0.590	0.640	0.640	156,000
2024-12-10	0.590	0.590	0.590	0.590	0.590	102,000
2024-12-09	0.610	0.610	0.590	0.590	0.590	362,000
2024-12-06	0.610	0.620	0.610	0.610	0.610	182,000
2024-12-05	0.580	0.650	0.580	0.630	0.630	592,000
2024-12-04	0.600	0.600	0.580	0.580	0.580	506,000
2024-12-03	0.600	0.610	0.570	0.600	0.600	350,000
2024-12-02	0.560	0.600	0.560	0.590	0.590	476,000
2024-11-29	0.620	0.620	0.570	0.570	0.570	546,000
2024-11-28	0.630	0.630	0.580	0.580	0.580	750,000
2024-11-27	0.630	0.640	0.600	0.600	0.600	702,000
2024-11-26	0.640	0.670	0.600	0.620	0.620	1,624,000
2024-11-25	0.560	0.720	0.560	0.640	0.640	6,882,000
2024-11-22	0.530	0.560	0.530	0.540	0.540	2,458,000
2024-11-21	0.540	0.540	0.520	0.540	0.540	1,118,000
2024-11-20	0.480	0.550	0.480	0.540	0.540	7,490,000
2024-11-19	0.455	0.470	0.450	0.465	0.465	822,000
2024-11-18	0.450	0.450	0.450	0.450	0.450	200,000
2024-11-15	0.445	0.450	0.445	0.450	0.450	288,000
2024-11-14	0.445	0.445	0.435	0.445	0.445	168,000
2024-11-13	0.445	0.445	0.435	0.445	0.445	1
2024-11-11	0.435	0.450	0.435	0.450	0.450	360,000
2024-11-08	0.440	0.450	0.435	0.450	0.450	3,332,000
2024-11-07	0.445	0.450	0.440	0.445	0.445	1,746,000
2024-11-05	0.435	0.435	0.425	0.430	0.430	262,000

← NewerPage 8 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.