WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.026	0.026	0.026	0.026	0.021	70,000
2024-02-14	0.026	0.027	0.026	0.026	0.021	9,490,000
2024-02-09	0.026	0.027	0.026	0.027	0.022	8,510,000
2024-02-08	0.027	0.028	0.027	0.027	0.022	12,400,000
2024-02-07	0.028	0.029	0.028	0.028	0.022	9,370,000
2024-02-06	0.028	0.030	0.028	0.028	0.022	8,780,000
2024-02-05	0.028	0.029	0.027	0.029	0.023	14,730,000
2024-02-02	0.028	0.030	0.028	0.028	0.022	10,390,000
2024-02-01	0.027	0.029	0.027	0.029	0.023	17,720,000
2024-01-31	0.026	0.033	0.026	0.027	0.022	28,350,000
2024-01-30	0.026	0.029	0.026	0.026	0.021	12,530,000
2024-01-29	0.026	0.027	0.025	0.025	0.020	17,820,000
2024-01-26	0.026	0.027	0.025	0.027	0.022	11,420,000
2024-01-25	0.026	0.029	0.026	0.026	0.021	7,240,000
2024-01-24	0.027	0.027	0.026	0.026	0.021	9,550,000
2024-01-23	0.027	0.029	0.027	0.027	0.022	9,320,000
2024-01-22	0.028	0.030	0.027	0.027	0.022	16,000,000
2024-01-19	0.027	0.029	0.027	0.027	0.022	12,130,000
2024-01-18	0.027	0.028	0.026	0.028	0.022	13,720,000
2024-01-17	0.029	0.031	0.027	0.027	0.022	13,580,000
2024-01-16	0.029	0.031	0.029	0.029	0.023	6,000,000
2024-01-15	0.029	0.030	0.028	0.030	0.024	13,260,000
2024-01-12	0.028	0.030	0.027	0.030	0.024	11,380,000
2024-01-11	0.027	0.029	0.025	0.028	0.022	15,300,000
2024-01-10	0.030	0.031	0.028	0.028	0.022	10,130,000
2024-01-09	0.030	0.031	0.028	0.031	0.025	29,060,000
2024-01-08	0.030	0.032	0.029	0.029	0.023	9,620,000
2024-01-05	0.029	0.031	0.027	0.030	0.024	14,720,000
2024-01-04	0.031	0.033	0.029	0.029	0.023	12,690,000
2024-01-03	0.033	0.033	0.031	0.032	0.026	23,730,000
2024-01-02	0.035	0.037	0.032	0.033	0.026	17,390,000
2023-12-29	0.036	0.037	0.033	0.037	0.030	14,010,000
2023-12-28	0.036	0.038	0.035	0.038	0.030	11,770,000
2023-12-27	0.036	0.038	0.033	0.038	0.030	11,970,000
2023-12-22	0.035	0.038	0.034	0.038	0.030	6,620,000
2023-12-21	0.036	0.039	0.035	0.038	0.030	13,170,000
2023-12-20	0.038	0.041	0.036	0.038	0.030	14,980,000
2023-12-19	0.034	0.040	0.034	0.039	0.031	28,300,000
2023-12-18	0.031	0.036	0.030	0.035	0.028	24,920,000
2023-12-15	0.030	0.031	0.029	0.031	0.025	3,050,000
2023-12-14	0.030	0.033	0.030	0.030	0.024	14,060,000
2023-12-13	0.029	0.032	0.029	0.030	0.024	12,020,000
2023-12-12	0.031	0.032	0.029	0.029	0.023	11,420,000
2023-12-11	0.030	0.032	0.029	0.030	0.024	13,130,000
2023-12-08	0.028	0.029	0.025	0.028	0.022	13,670,000
2023-12-07	0.025	0.029	0.025	0.027	0.022	14,440,000
2023-12-06	0.026	0.027	0.024	0.025	0.020	3,940,000
2023-12-05	0.022	0.037	0.022	0.025	0.020	7,040,000
2023-12-04	0.023	0.023	0.022	0.022	0.018	1,540,000
2023-12-01	0.024	0.024	0.021	0.022	0.018	5,820,000
2023-11-30	0.026	0.026	0.024	0.024	0.019	2,890,000
2023-11-29	0.026	0.027	0.024	0.024	0.019	7,310,000
2023-11-28	0.026	0.028	0.025	0.027	0.022	3,820,000
2023-11-27	0.029	0.029	0.026	0.026	0.021	2,580,000
2023-11-24	0.030	0.030	0.028	0.028	0.022	4,020,000
2023-11-23	0.029	0.030	0.028	0.029	0.023	5,230,000
2023-11-22	0.029	0.030	0.028	0.030	0.024	3,280,000
2023-11-21	0.030	0.030	0.028	0.029	0.023	7,420,000
2023-11-20	0.030	0.030	0.027	0.029	0.023	2,500,000
2023-11-17	0.029	0.030	0.027	0.029	0.023	41,290,000

← NewerPage 12 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.