WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.031	0.031	0.030	0.030	0.024	1,030,000
2023-11-15	0.030	0.030	0.029	0.030	0.024	3,330,000
2023-11-14	0.031	0.031	0.030	0.030	0.024	4,924,000
2023-11-13	0.031	0.031	0.030	0.031	0.025	6,250,000
2023-11-10	0.030	0.032	0.030	0.031	0.025	8,000,000
2023-11-09	0.031	0.032	0.031	0.032	0.026	210,000
2023-11-08	0.032	0.033	0.030	0.031	0.025	1,950,000
2023-11-07	0.032	0.034	0.031	0.031	0.025	13,620,000
2023-11-06	0.031	0.032	0.031	0.031	0.025	3,670,000
2023-11-03	0.030	0.031	0.030	0.030	0.024	3,200,000
2023-11-02	0.032	0.034	0.030	0.030	0.024	5,250,000
2023-11-01	0.032	0.033	0.031	0.031	0.025	12,450,000
2023-10-31	0.034	0.035	0.031	0.031	0.025	11,240,000
2023-10-30	0.033	0.036	0.032	0.034	0.027	12,410,000
2023-10-27	0.032	0.035	0.031	0.033	0.026	15,160,000
2023-10-26	0.033	0.033	0.031	0.032	0.026	8,550,000
2023-10-25	0.034	0.035	0.032	0.033	0.026	3,110,000
2023-10-24	0.034	0.035	0.032	0.034	0.027	5,090,000
2023-10-20	0.035	0.035	0.034	0.034	0.027	1,220,000
2023-10-19	0.035	0.037	0.034	0.034	0.027	5,380,000
2023-10-18	0.035	0.037	0.035	0.037	0.030	3,180,000
2023-10-17	0.039	0.039	0.036	0.037	0.030	12,560,000
2023-10-16	0.037	0.039	0.035	0.038	0.030	46,280,000
2023-10-13	0.038	0.039	0.035	0.036	0.029	14,850,000
2023-10-12	0.037	0.039	0.034	0.038	0.030	6,360,000
2023-10-11	0.039	0.040	0.036	0.037	0.030	21,340,000
2023-10-10	0.038	0.039	0.036	0.039	0.031	12,740,000
2023-10-09	0.036	0.039	0.036	0.036	0.029	1,250,000
2023-10-06	0.036	0.039	0.036	0.038	0.030	5,170,000
2023-10-05	0.036	0.038	0.035	0.038	0.030	2,260,000
2023-10-04	0.037	0.037	0.034	0.037	0.030	2,710,000
2023-10-03	0.042	0.042	0.036	0.037	0.030	7,800,000
2023-09-29	0.036	0.039	0.036	0.039	0.031	1,230,000
2023-09-28	0.041	0.041	0.036	0.039	0.031	27,820,000
2023-09-27	0.041	0.042	0.039	0.040	0.032	3,360,000
2023-09-26	0.045	0.045	0.040	0.041	0.033	2,310,000
2023-09-25	0.046	0.046	0.042	0.043	0.034	2,550,000
2023-09-22	0.045	0.045	0.041	0.044	0.035	3,730,000
2023-09-21	0.046	0.046	0.044	0.045	0.036	8,790,000
2023-09-20	0.045	0.046	0.043	0.045	0.036	23,410,000
2023-09-19	0.045	0.046	0.043	0.045	0.036	4,120,000
2023-09-18	0.041	0.045	0.041	0.044	0.035	10,930,000
2023-09-15	0.038	0.040	0.035	0.040	0.032	10,240,000
2023-09-14	0.037	0.039	0.034	0.035	0.028	121,030,000
2023-09-13	0.042	0.047	0.034	0.034	0.027	23,080,000
2023-09-12	0.041	0.041	0.038	0.041	0.033	6,010,000
2023-09-11	0.040	0.045	0.039	0.041	0.033	14,060,000
2023-09-07	0.045	0.045	0.038	0.039	0.031	16,090,000
2023-09-06	0.046	0.046	0.038	0.045	0.036	19,370,000
2023-09-05	0.048	0.050	0.043	0.045	0.036	31,090,000
2023-09-04	0.049	0.051	0.046	0.048	0.038	12,480,000
2023-08-31	0.050	0.050	0.048	0.050	0.040	5,460,000
2023-08-30	0.050	0.051	0.047	0.049	0.039	4,090,000
2023-08-29	0.053	0.053	0.046	0.049	0.039	6,620,000
2023-08-28	0.053	0.054	0.052	0.053	0.042	9,780,000
2023-08-25	0.053	0.055	0.052	0.054	0.043	5,150,000
2023-08-24	0.054	0.054	0.052	0.053	0.042	9,890,000
2023-08-23	0.054	0.055	0.052	0.054	0.043	3,380,000
2023-08-22	0.053	0.054	0.051	0.054	0.043	10,580,000
2023-08-21	0.054	0.055	0.052	0.054	0.043	4,920,000

← NewerPage 13 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.