WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.015	0.016	0.015	0.015	0.012	9,240,000
2025-10-30	0.018	0.018	0.014	0.015	0.012	60,540,000
2025-10-28	0.018	0.019	0.018	0.018	0.014	880,000
2025-10-27	0.018	0.019	0.018	0.018	0.014	1,310,000
2025-10-24	0.019	0.019	0.018	0.018	0.014	1,030,000
2025-10-23	0.019	0.019	0.018	0.018	0.014	2,890,000
2025-10-22	0.019	0.019	0.018	0.018	0.014	2,280,000
2025-10-21	0.019	0.019	0.019	0.019	0.015	500,000
2025-10-20	0.020	0.020	0.018	0.019	0.015	6,760,000
2025-10-17	0.020	0.020	0.019	0.019	0.015	3,160,000
2025-10-16	0.020	0.020	0.019	0.019	0.015	270,000
2025-10-15	0.019	0.020	0.019	0.019	0.015	60,000
2025-10-14	0.019	0.019	0.019	0.019	0.015	1,000,000
2025-10-13	0.019	0.020	0.019	0.020	0.016	2,230,000
2025-10-10	0.019	0.019	0.019	0.019	0.015	0
2025-10-09	0.019	0.020	0.019	0.019	0.015	1,240,000
2025-10-08	0.020	0.020	0.019	0.019	0.015	40,000
2025-10-06	0.019	0.020	0.019	0.019	0.015	400,000
2025-10-03	0.020	0.021	0.019	0.019	0.015	4,460,000
2025-10-02	0.022	0.022	0.020	0.021	0.017	3,390,000
2025-09-30	0.022	0.024	0.021	0.023	0.018	21,350,000
2025-09-29	0.019	0.022	0.018	0.022	0.018	43,440,000
2025-09-26	0.018	0.019	0.018	0.018	0.014	3,850,000
2025-09-25	0.019	0.019	0.019	0.019	0.015	2,170,000
2025-09-24	0.018	0.019	0.018	0.018	0.014	4,460,000
2025-09-23	0.019	0.019	0.018	0.018	0.014	330,000
2025-09-22	0.019	0.020	0.018	0.019	0.015	4,760,000
2025-09-19	0.020	0.020	0.019	0.020	0.016	1,220,000
2025-09-18	0.019	0.020	0.019	0.019	0.015	5,417,500
2025-09-17	0.018	0.019	0.018	0.018	0.014	43,860,000
2025-09-16	0.018	0.019	0.018	0.018	0.014	11,500,000
2025-09-15	0.018	0.019	0.018	0.019	0.015	15,590,000
2025-09-12	0.019	0.019	0.019	0.019	0.015	620,000
2025-09-11	0.019	0.019	0.018	0.019	0.015	400,000
2025-09-10	0.018	0.019	0.018	0.019	0.015	6,400,000
2025-09-09	0.018	0.019	0.018	0.019	0.015	4,060,000
2025-09-08	0.018	0.019	0.018	0.019	0.015	2,530,000
2025-09-05	0.017	0.018	0.017	0.018	0.014	2,080,000
2025-09-04	0.018	0.018	0.018	0.018	0.014	6,540,064
2025-09-03	0.018	0.019	0.017	0.018	0.014	3,800,000
2025-09-02	0.018	0.018	0.017	0.018	0.014	4,210,000
2025-09-01	0.019	0.019	0.018	0.018	0.014	5,420,000
2025-08-29	0.020	0.020	0.019	0.019	0.015	2,610,000
2025-08-28	0.021	0.021	0.019	0.019	0.015	7,720,000
2025-08-27	0.021	0.022	0.021	0.021	0.017	2,370,000
2025-08-26	0.022	0.022	0.021	0.022	0.018	2,020,000
2025-08-25	0.022	0.023	0.022	0.023	0.018	1,340,000
2025-08-22	0.022	0.024	0.022	0.023	0.018	8,140,000
2025-08-21	0.020	0.022	0.020	0.022	0.018	6,880,000
2025-08-20	0.021	0.021	0.020	0.021	0.017	1,170,000
2025-08-19	0.022	0.022	0.021	0.021	0.017	620,000
2025-08-18	0.023	0.023	0.022	0.023	0.018	740,000
2025-08-15	0.021	0.024	0.021	0.023	0.018	21,110,000
2025-08-14	0.020	0.023	0.019	0.022	0.018	104,010,000
2025-08-13	0.020	0.021	0.020	0.020	0.016	34,910,000
2025-08-12	0.020	0.021	0.019	0.021	0.017	4,420,000
2025-08-11	0.020	0.022	0.020	0.022	0.018	17,710,000
2025-08-08	0.020	0.021	0.020	0.021	0.017	1,200,000
2025-08-07	0.020	0.022	0.020	0.021	0.017	7,460,000
2025-08-06	0.019	0.020	0.019	0.020	0.016	4,420,000

← NewerPage 5 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.