WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.025	0.025	0.025	0.025	0.020	720,000
2024-05-14	0.025	0.026	0.025	0.026	0.021	920,000
2024-05-13	0.026	0.027	0.025	0.025	0.020	802,000
2024-05-10	0.025	0.026	0.025	0.026	0.021	4,190,000
2024-05-09	0.024	0.025	0.024	0.024	0.019	3,050,000
2024-05-08	0.025	0.027	0.024	0.024	0.019	9,570,000
2024-05-07	0.025	0.026	0.024	0.024	0.019	80,000
2024-05-06	0.023	0.025	0.023	0.023	0.018	3,020,000
2024-05-03	0.023	0.023	0.023	0.023	0.018	350,000
2024-05-02	0.023	0.023	0.023	0.023	0.018	0
2024-04-30	0.023	0.023	0.022	0.023	0.018	5,340,000
2024-04-29	0.023	0.023	0.022	0.022	0.018	890,000
2024-04-26	0.021	0.022	0.021	0.022	0.018	625,000
2024-04-25	0.023	0.023	0.023	0.023	0.018	10,000
2024-04-24	0.023	0.023	0.023	0.023	0.018	0
2024-04-23	0.023	0.023	0.023	0.023	0.018	10,000
2024-04-22	0.022	0.022	0.021	0.022	0.018	5,880,000
2024-04-19	0.023	0.023	0.022	0.023	0.018	1,220,000
2024-04-18	0.022	0.023	0.022	0.023	0.018	220,000
2024-04-17	0.022	0.023	0.021	0.023	0.018	1,390,000
2024-04-16	0.026	0.026	0.022	0.024	0.019	8,760,000
2024-04-15	0.024	0.025	0.024	0.024	0.019	8,880,000
2024-04-12	0.023	0.024	0.023	0.024	0.019	5,290,000
2024-04-11	0.024	0.024	0.023	0.023	0.018	2,170,000
2024-04-10	0.024	0.025	0.023	0.023	0.018	3,220,000
2024-04-09	0.025	0.027	0.024	0.024	0.019	6,320,000
2024-04-08	0.024	0.024	0.023	0.024	0.019	660,000
2024-04-05	0.023	0.024	0.023	0.024	0.019	30,000
2024-04-03	0.025	0.025	0.024	0.025	0.020	1,820,000
2024-04-02	0.024	0.025	0.024	0.025	0.020	3,040,000
2024-03-28	0.026	0.026	0.024	0.024	0.019	4,000,000
2024-03-27	0.025	0.026	0.025	0.026	0.021	410,000
2024-03-26	0.025	0.026	0.024	0.026	0.021	3,610,000
2024-03-25	0.025	0.025	0.024	0.025	0.020	1,140,000
2024-03-22	0.026	0.026	0.025	0.025	0.020	500,000
2024-03-21	0.024	0.026	0.024	0.026	0.021	60,000
2024-03-20	0.026	0.026	0.025	0.025	0.020	3,560,000
2024-03-19	0.026	0.027	0.026	0.026	0.021	9,730,000
2024-03-18	0.026	0.027	0.026	0.026	0.021	10,720,000
2024-03-15	0.027	0.027	0.026	0.026	0.021	3,250,000
2024-03-14	0.027	0.027	0.026	0.027	0.022	11,570,000
2024-03-13	0.026	0.027	0.026	0.027	0.022	9,440,000
2024-03-12	0.025	0.028	0.025	0.026	0.021	14,470,000
2024-03-11	0.022	0.025	0.022	0.024	0.019	16,820,000
2024-03-08	0.021	0.023	0.021	0.022	0.018	13,770,000
2024-03-07	0.024	0.025	0.021	0.021	0.017	26,740,000
2024-03-06	0.025	0.026	0.024	0.024	0.019	12,600,000
2024-03-05	0.027	0.027	0.025	0.026	0.021	11,550,000
2024-03-04	0.027	0.028	0.025	0.027	0.022	10,580,000
2024-03-01	0.027	0.028	0.025	0.026	0.021	8,890,000
2024-02-29	0.027	0.028	0.027	0.027	0.022	17,950,000
2024-02-28	0.028	0.028	0.028	0.028	0.022	1,310,000
2024-02-27	0.027	0.029	0.027	0.028	0.022	2,690,000
2024-02-26	0.027	0.027	0.027	0.027	0.022	2,580,000
2024-02-23	0.029	0.029	0.028	0.029	0.023	250,000
2024-02-22	0.027	0.029	0.027	0.028	0.022	7,770,000
2024-02-21	0.028	0.032	0.028	0.028	0.022	17,970,000
2024-02-20	0.027	0.028	0.026	0.028	0.022	13,840,000
2024-02-19	0.027	0.029	0.027	0.028	0.022	5,730,000
2024-02-16	0.026	0.027	0.026	0.027	0.022	4,030,000

← NewerPage 11 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.