WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.017	0.020	0.016	0.020	0.016	183,550,000
2025-08-04	0.018	0.018	0.017	0.018	0.014	430,000
2025-08-01	0.017	0.018	0.017	0.018	0.014	2,600,000
2025-07-31	0.017	0.018	0.017	0.017	0.014	2,890,000
2025-07-30	0.018	0.018	0.017	0.018	0.014	3,230,000
2025-07-29	0.017	0.018	0.017	0.018	0.014	9,230,000
2025-07-28	0.018	0.018	0.017	0.018	0.014	4,870,000
2025-07-25	0.017	0.018	0.017	0.018	0.014	4,810,000
2025-07-24	0.018	0.019	0.017	0.018	0.014	10,250,000
2025-07-23	0.018	0.019	0.018	0.019	0.015	15,080,000
2025-07-22	0.019	0.019	0.018	0.019	0.015	9,980,000
2025-07-21	0.019	0.022	0.018	0.019	0.015	44,280,000
2025-07-18	0.018	0.019	0.018	0.019	0.015	5,700,000
2025-07-17	0.019	0.019	0.018	0.019	0.015	310,000
2025-07-16	0.019	0.019	0.018	0.019	0.015	1,400,000
2025-07-15	0.019	0.019	0.017	0.019	0.015	15,140,000
2025-07-14	0.018	0.020	0.018	0.020	0.016	860,000
2025-07-11	0.020	0.020	0.020	0.020	0.016	10,000
2025-07-10	0.019	0.020	0.019	0.020	0.016	460,000
2025-07-09	0.018	0.020	0.018	0.020	0.016	19,540,000
2025-07-08	0.019	0.019	0.019	0.019	0.015	1,310,000
2025-07-07	0.020	0.020	0.018	0.019	0.015	10,650,000
2025-07-04	0.021	0.021	0.019	0.020	0.016	2,590,000
2025-07-03	0.020	0.021	0.020	0.021	0.017	390,000
2025-07-02	0.022	0.023	0.020	0.021	0.017	25,260,000
2025-06-30	0.019	0.024	0.019	0.023	0.018	23,170,000
2025-06-27	0.019	0.019	0.018	0.019	0.015	4,070,000
2025-06-26	0.019	0.020	0.019	0.020	0.016	2,720,000
2025-06-25	0.019	0.019	0.019	0.019	0.015	100,000
2025-06-24	0.019	0.019	0.017	0.018	0.014	1,380,000
2025-06-23	0.017	0.019	0.017	0.019	0.015	5,990,000
2025-06-20	0.018	0.018	0.018	0.018	0.014	1,170,000
2025-06-19	0.019	0.019	0.019	0.019	0.015	0
2025-06-18	0.018	0.019	0.018	0.019	0.015	120,000
2025-06-17	0.018	0.019	0.018	0.019	0.015	1,660,000
2025-06-16	0.018	0.019	0.018	0.019	0.015	492,000
2025-06-13	0.018	0.019	0.017	0.019	0.015	5,530,000
2025-06-12	0.018	0.019	0.018	0.019	0.015	4,210,000
2025-06-11	0.017	0.019	0.017	0.019	0.015	4,890,000
2025-06-10	0.018	0.018	0.017	0.017	0.014	6,990,000
2025-06-09	0.018	0.018	0.018	0.018	0.014	1,000,000
2025-06-06	0.018	0.019	0.018	0.018	0.014	1,940,000
2025-06-05	0.019	0.019	0.018	0.018	0.014	890,000
2025-06-04	0.019	0.019	0.018	0.019	0.015	5,080,000
2025-06-03	0.018	0.019	0.017	0.019	0.015	3,880,000
2025-06-02	0.018	0.019	0.017	0.019	0.015	9,000,000
2025-05-30	0.020	0.020	0.018	0.019	0.015	6,280,000
2025-05-29	0.020	0.021	0.019	0.019	0.015	16,730,000
2025-05-28	0.020	0.023	0.019	0.020	0.016	106,650,000
2025-05-27	0.019	0.020	0.019	0.020	0.016	1,410,000
2025-05-26	0.020	0.020	0.020	0.020	0.016	300,000
2025-05-23	0.020	0.020	0.020	0.020	0.016	320,000
2025-05-22	0.020	0.020	0.020	0.020	0.016	30,000
2025-05-21	0.020	0.020	0.019	0.020	0.016	14,450,000
2025-05-20	0.022	0.022	0.020	0.021	0.017	22,330,000
2025-05-19	0.023	0.024	0.022	0.023	0.018	7,980,000
2025-05-16	0.024	0.024	0.024	0.024	0.019	0
2025-05-15	0.024	0.024	0.024	0.024	0.019	170,000
2025-05-14	0.024	0.025	0.024	0.024	0.019	1,250,000
2025-05-13	0.023	0.024	0.022	0.024	0.019	1,110,000

← NewerPage 6 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.