WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.021	0.021	0.021	0.021	0.017	340,000
2024-08-09	0.022	0.022	0.020	0.021	0.017	590,000
2024-08-08	0.022	0.022	0.022	0.022	0.018	40,000
2024-08-07	0.022	0.022	0.022	0.022	0.018	30,000
2024-08-06	0.021	0.022	0.020	0.021	0.017	9,950,000
2024-08-05	0.021	0.021	0.020	0.021	0.017	1,050,000
2024-08-02	0.020	0.021	0.020	0.021	0.017	80,000
2024-08-01	0.021	0.021	0.020	0.020	0.016	130,000
2024-07-31	0.019	0.025	0.019	0.021	0.017	11,270,000
2024-07-30	0.018	0.019	0.018	0.019	0.015	28,690,000
2024-07-29	0.018	0.019	0.017	0.018	0.014	1,080,000
2024-07-26	0.018	0.019	0.017	0.018	0.014	2,010,000
2024-07-25	0.019	0.019	0.016	0.019	0.015	3,050,000
2024-07-24	0.020	0.021	0.017	0.019	0.015	33,480,000
2024-07-23	0.022	0.022	0.019	0.021	0.017	3,240,000
2024-07-22	0.022	0.022	0.020	0.022	0.018	14,820,000
2024-07-19	0.022	0.023	0.022	0.022	0.018	3,030,000
2024-07-18	0.024	0.024	0.023	0.024	0.019	1,930,000
2024-07-17	0.025	0.025	0.023	0.025	0.020	970,000
2024-07-16	0.024	0.024	0.022	0.024	0.019	8,140,000
2024-07-15	0.023	0.024	0.023	0.024	0.019	5,080,000
2024-07-12	0.023	0.023	0.022	0.023	0.018	2,540,000
2024-07-11	0.023	0.023	0.022	0.023	0.018	770,000
2024-07-10	0.023	0.023	0.021	0.023	0.018	5,030,000
2024-07-09	0.023	0.023	0.022	0.023	0.018	1,530,000
2024-07-08	0.023	0.025	0.022	0.023	0.018	12,530,000
2024-07-05	0.022	0.023	0.022	0.023	0.018	3,950,000
2024-07-04	0.021	0.022	0.021	0.022	0.018	10,320,000
2024-07-03	0.022	0.023	0.020	0.020	0.016	447,050,000
2024-07-02	0.022	0.023	0.022	0.022	0.018	560,000
2024-06-28	0.022	0.022	0.022	0.022	0.018	1,710,000
2024-06-27	0.022	0.022	0.022	0.022	0.018	300,000
2024-06-26	0.022	0.023	0.022	0.023	0.018	960,000
2024-06-25	0.024	0.024	0.024	0.024	0.019	0
2024-06-24	0.022	0.024	0.022	0.024	0.019	1,030,000
2024-06-21	0.024	0.024	0.022	0.024	0.019	1,310,000
2024-06-20	0.022	0.024	0.022	0.024	0.019	3,310,000
2024-06-19	0.023	0.023	0.023	0.023	0.018	3,130,000
2024-06-18	0.023	0.023	0.023	0.023	0.018	2,330,000
2024-06-17	0.023	0.023	0.022	0.022	0.018	210,000
2024-06-14	0.023	0.023	0.022	0.022	0.018	6,650,000
2024-06-13	0.023	0.023	0.023	0.023	0.018	540,000
2024-06-12	0.022	0.022	0.022	0.022	0.018	0
2024-06-11	0.022	0.022	0.022	0.022	0.018	550,000
2024-06-07	0.023	0.023	0.022	0.022	0.018	2,610,000
2024-06-06	0.024	0.024	0.023	0.024	0.019	3,650,000
2024-06-05	0.023	0.024	0.023	0.024	0.019	1,670,000
2024-06-04	0.023	0.023	0.023	0.023	0.018	450,000
2024-06-03	0.023	0.024	0.023	0.024	0.019	1,050,000
2024-05-31	0.024	0.030	0.024	0.025	0.020	15,510,000
2024-05-30	0.022	0.024	0.022	0.024	0.019	200,000
2024-05-29	0.023	0.023	0.023	0.023	0.018	0
2024-05-28	0.023	0.025	0.023	0.023	0.018	870,000
2024-05-27	0.024	0.025	0.023	0.023	0.018	8,144,000
2024-05-24	0.024	0.024	0.024	0.024	0.019	120,000
2024-05-23	0.024	0.024	0.024	0.024	0.019	0
2024-05-22	0.023	0.024	0.023	0.024	0.019	14,510,000
2024-05-21	0.023	0.023	0.023	0.023	0.018	880,000
2024-05-20	0.024	0.024	0.023	0.023	0.018	1,960,000
2024-05-17	0.025	0.025	0.025	0.025	0.020	1,120,000

← NewerPage 10 of 21 · 1,229 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.