WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.024	0.024	0.023	0.024	0.019	1,570,000
2025-05-09	0.024	0.024	0.022	0.024	0.019	24,040,000
2025-05-08	0.024	0.025	0.024	0.025	0.020	60,000
2025-05-07	0.025	0.025	0.024	0.025	0.020	3,310,000
2025-05-06	0.025	0.026	0.024	0.025	0.020	3,420,000
2025-05-02	0.024	0.025	0.023	0.024	0.019	8,551,000
2025-04-30	0.025	0.025	0.023	0.023	0.018	3,210,000
2025-04-29	0.023	0.025	0.023	0.025	0.020	1,170,000
2025-04-28	0.025	0.025	0.023	0.025	0.020	3,100,000
2025-04-25	0.024	0.025	0.023	0.025	0.020	13,870,000
2025-04-24	0.026	0.026	0.024	0.024	0.019	11,960,000
2025-04-23	0.026	0.026	0.024	0.026	0.021	7,790,000
2025-04-22	0.025	0.026	0.024	0.026	0.021	1,570,000
2025-04-17	0.027	0.027	0.024	0.026	0.021	1,590,000
2025-04-16	0.027	0.027	0.025	0.026	0.021	1,050,000
2025-04-15	0.027	0.027	0.025	0.027	0.022	600,000
2025-04-14	0.029	0.029	0.024	0.027	0.022	16,680,000
2025-04-11	0.029	0.029	0.029	0.029	0.023	60,000
2025-04-10	0.030	0.030	0.027	0.029	0.023	1,910,000
2025-04-09	0.028	0.030	0.028	0.030	0.024	590,000
2025-04-08	0.030	0.030	0.027	0.028	0.022	940,000
2025-04-07	0.028	0.030	0.026	0.028	0.022	2,730,000
2025-04-03	0.030	0.030	0.027	0.030	0.024	2,290,000
2025-04-02	0.030	0.030	0.028	0.030	0.024	3,100,000
2025-04-01	0.037	0.037	0.029	0.030	0.024	37,820,000
2025-03-31	0.029	0.039	0.029	0.039	0.031	40,820,000
2025-03-28	0.026	0.031	0.025	0.031	0.025	18,460,000
2025-03-27	0.026	0.026	0.024	0.025	0.020	8,590,000
2025-03-26	0.025	0.026	0.025	0.025	0.020	2,080,000
2025-03-25	0.027	0.027	0.025	0.025	0.020	1,060,000
2025-03-24	0.026	0.027	0.025	0.026	0.021	430,000
2025-03-21	0.027	0.027	0.026	0.026	0.021	260,000
2025-03-20	0.027	0.028	0.025	0.027	0.022	19,120,000
2025-03-19	0.028	0.028	0.026	0.027	0.022	1,770,800
2025-03-18	0.028	0.028	0.027	0.028	0.022	2,210,000
2025-03-17	0.028	0.028	0.026	0.027	0.022	2,980,000
2025-03-14	0.028	0.028	0.027	0.028	0.022	680,000
2025-03-13	0.028	0.028	0.027	0.028	0.022	2,050,000
2025-03-12	0.028	0.028	0.027	0.028	0.022	1,160,000
2025-03-11	0.029	0.029	0.027	0.028	0.022	980,000
2025-03-10	0.029	0.029	0.026	0.029	0.023	1,740,000
2025-03-07	0.029	0.029	0.028	0.029	0.023	860,000
2025-03-06	0.029	0.029	0.029	0.029	0.023	42,100
2025-03-05	0.029	0.029	0.029	0.029	0.023	70,000
2025-03-04	0.029	0.029	0.028	0.029	0.023	280,000
2025-03-03	0.028	0.030	0.026	0.029	0.023	16,890,000
2025-02-28	0.030	0.030	0.029	0.030	0.024	110,000
2025-02-27	0.029	0.030	0.029	0.030	0.024	510,000
2025-02-26	0.029	0.029	0.028	0.029	0.023	250,000
2025-02-25	0.030	0.030	0.028	0.029	0.023	960,000
2025-02-24	0.029	0.030	0.029	0.030	0.024	5,430,000
2025-02-21	0.030	0.030	0.026	0.029	0.023	4,210,000
2025-02-20	0.030	0.030	0.028	0.030	0.024	510,000
2025-02-19	0.030	0.030	0.029	0.030	0.024	280,000
2025-02-18	0.031	0.031	0.029	0.030	0.024	790,000
2025-02-17	0.033	0.033	0.029	0.029	0.023	4,400,000
2025-02-14	0.033	0.033	0.031	0.033	0.026	2,140,000
2025-02-13	0.032	0.033	0.028	0.033	0.026	11,320,000
2025-02-12	0.030	0.033	0.028	0.032	0.026	11,900,000
2025-02-11	0.028	0.030	0.027	0.030	0.024	6,650,000

← NewerPage 7 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.