WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.026	0.028	0.026	0.028	0.022	2,180,000
2025-02-07	0.028	0.028	0.026	0.027	0.022	2,760,000
2025-02-06	0.028	0.028	0.027	0.027	0.022	1,500,000
2025-02-05	0.028	0.028	0.027	0.028	0.022	290,000
2025-02-04	0.028	0.028	0.026	0.028	0.022	380,000
2025-02-03	0.028	0.029	0.027	0.028	0.022	2,740,000
2025-01-28	0.028	0.029	0.027	0.029	0.023	6,050,000
2025-01-27	0.028	0.028	0.028	0.028	0.022	40,000
2025-01-24	0.028	0.028	0.028	0.028	0.022	20,000
2025-01-23	0.028	0.028	0.026	0.028	0.022	1,860,000
2025-01-22	0.029	0.029	0.026	0.028	0.022	1,890,000
2025-01-21	0.029	0.029	0.027	0.028	0.022	240,000
2025-01-20	0.028	0.029	0.027	0.029	0.023	1,250,000
2025-01-17	0.028	0.029	0.027	0.029	0.023	2,810,000
2025-01-16	0.028	0.028	0.026	0.028	0.022	3,700,000
2025-01-15	0.031	0.031	0.025	0.027	0.022	12,170,000
2025-01-14	0.028	0.031	0.028	0.031	0.025	1,440,000
2025-01-13	0.029	0.030	0.025	0.028	0.022	5,850,000
2025-01-10	0.029	0.030	0.028	0.029	0.023	820,000
2025-01-09	0.029	0.029	0.027	0.029	0.023	270,000
2025-01-08	0.029	0.029	0.027	0.029	0.023	2,640,000
2025-01-07	0.029	0.029	0.028	0.028	0.022	210,000
2025-01-06	0.031	0.031	0.025	0.028	0.022	13,670,000
2025-01-03	0.030	0.031	0.028	0.030	0.024	2,100,000
2025-01-02	0.039	0.039	0.029	0.031	0.025	4,920,000
2024-12-31	0.030	0.040	0.027	0.035	0.028	11,130,000
2024-12-30	0.030	0.030	0.027	0.030	0.024	6,690,000
2024-12-27	0.029	0.029	0.027	0.028	0.022	460,000
2024-12-24	0.030	0.030	0.028	0.029	0.023	30,000
2024-12-23	0.028	0.029	0.026	0.029	0.023	1,480,000
2024-12-20	0.028	0.028	0.027	0.027	0.022	40,000
2024-12-19	0.029	0.029	0.027	0.028	0.022	710,000
2024-12-18	0.029	0.029	0.027	0.028	0.022	12,580,000
2024-12-17	0.030	0.030	0.028	0.028	0.022	4,760,000
2024-12-16	0.030	0.030	0.027	0.028	0.022	220,000
2024-12-13	0.030	0.030	0.025	0.030	0.024	12,390,000
2024-12-12	0.031	0.031	0.028	0.029	0.023	2,080,000
2024-12-11	0.031	0.031	0.029	0.031	0.025	252,000
2024-12-10	0.031	0.031	0.029	0.030	0.024	1,320,000
2024-12-09	0.031	0.031	0.025	0.030	0.024	19,400,000
2024-12-06	0.031	0.031	0.028	0.031	0.025	620,000
2024-12-05	0.032	0.033	0.030	0.030	0.024	1,130,000
2024-12-04	0.030	0.031	0.030	0.031	0.025	23,850,000
2024-12-03	0.032	0.032	0.029	0.030	0.024	210,000
2024-12-02	0.033	0.034	0.030	0.032	0.026	1,400,000
2024-11-29	0.031	0.034	0.029	0.033	0.026	4,340,000
2024-11-28	0.030	0.030	0.028	0.029	0.023	1,020,000
2024-11-27	0.029	0.030	0.026	0.029	0.023	16,410,000
2024-11-26	0.029	0.030	0.026	0.029	0.023	5,250,000
2024-11-25	0.029	0.029	0.028	0.028	0.022	640,000
2024-11-22	0.030	0.030	0.028	0.029	0.023	2,500,000
2024-11-21	0.031	0.031	0.030	0.030	0.024	210,000
2024-11-20	0.032	0.032	0.028	0.030	0.024	2,440,000
2024-11-19	0.028	0.034	0.011	0.031	0.025	189,620,000
2024-11-18	0.029	0.029	0.026	0.028	0.022	2,570,000
2024-11-15	0.029	0.029	0.028	0.029	0.023	650,000
2024-11-14	0.029	0.029	0.028	0.029	0.023	120,000
2024-11-13	0.029	0.029	0.029	0.029	0.023	4,020,000
2024-11-12	0.029	0.029	0.029	0.029	0.023	10,000
2024-11-11	0.030	0.031	0.028	0.030	0.024	1,360,000

← NewerPage 8 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.