WLS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.031	0.031	0.029	0.030	0.024	430,000
2024-11-07	0.031	0.031	0.029	0.030	0.024	230,000
2024-11-06	0.029	0.029	0.029	0.029	0.023	650,000
2024-11-05	0.029	0.029	0.027	0.029	0.023	1,850,000
2024-11-04	0.031	0.031	0.026	0.028	0.022	9,190,000
2024-11-01	0.031	0.032	0.030	0.031	0.025	430,000
2024-10-31	0.031	0.032	0.030	0.030	0.024	2,490,000
2024-10-30	0.030	0.032	0.030	0.031	0.025	3,220,000
2024-10-29	0.031	0.032	0.030	0.031	0.025	940,000
2024-10-28	0.031	0.032	0.029	0.030	0.024	4,654,000
2024-10-25	0.027	0.030	0.027	0.030	0.024	25,150,000
2024-10-24	0.029	0.029	0.027	0.029	0.023	28,560,000
2024-10-23	0.029	0.030	0.029	0.029	0.023	2,400,000
2024-10-22	0.028	0.029	0.027	0.029	0.023	4,010,000
2024-10-21	0.029	0.029	0.028	0.029	0.023	4,050,000
2024-10-18	0.028	0.030	0.027	0.030	0.024	39,380,000
2024-10-17	0.030	0.030	0.029	0.030	0.024	1,220,000
2024-10-16	0.029	0.029	0.028	0.029	0.023	1,040,000
2024-10-15	0.030	0.031	0.029	0.030	0.024	39,360,000
2024-10-14	0.029	0.030	0.028	0.030	0.024	2,770,000
2024-10-10	0.028	0.031	0.027	0.030	0.024	14,350,000
2024-10-09	0.028	0.028	0.026	0.028	0.022	3,050,000
2024-10-08	0.029	0.029	0.026	0.028	0.022	7,980,000
2024-10-07	0.026	0.029	0.025	0.029	0.023	20,600,000
2024-10-04	0.025	0.026	0.024	0.025	0.020	3,570,000
2024-10-03	0.027	0.027	0.025	0.026	0.021	4,960,000
2024-10-02	0.025	0.027	0.025	0.026	0.021	36,520,000
2024-09-30	0.026	0.026	0.024	0.026	0.021	69,850,000
2024-09-27	0.025	0.026	0.024	0.026	0.021	6,412,000
2024-09-26	0.026	0.026	0.024	0.025	0.020	8,360,000
2024-09-25	0.024	0.025	0.024	0.025	0.020	1,120,000
2024-09-24	0.024	0.024	0.024	0.024	0.019	50,000
2024-09-23	0.023	0.024	0.023	0.024	0.019	110,000
2024-09-20	0.024	0.025	0.022	0.023	0.018	3,620,000
2024-09-19	0.025	0.025	0.023	0.025	0.020	2,840,000
2024-09-17	0.026	0.026	0.022	0.026	0.021	1,720,000
2024-09-16	0.023	0.027	0.020	0.025	0.020	3,630,000
2024-09-13	0.024	0.024	0.024	0.024	0.019	100,000
2024-09-12	0.024	0.025	0.021	0.024	0.019	360,000
2024-09-11	0.027	0.027	0.024	0.025	0.020	160,000
2024-09-10	0.020	0.025	0.020	0.025	0.020	6,440,000
2024-09-09	0.022	0.022	0.020	0.020	0.016	2,610,000
2024-09-05	0.025	0.025	0.021	0.022	0.018	8,190,000
2024-09-04	0.025	0.025	0.023	0.025	0.020	730,696
2024-09-03	0.025	0.026	0.023	0.024	0.019	4,510,000
2024-09-02	0.023	0.025	0.022	0.024	0.019	4,390,000
2024-08-30	0.021	0.029	0.020	0.023	0.018	10,630,000
2024-08-29	0.020	0.022	0.020	0.022	0.018	680,000
2024-08-28	0.019	0.020	0.017	0.020	0.016	12,330,000
2024-08-27	0.020	0.020	0.019	0.019	0.015	400,000
2024-08-26	0.021	0.021	0.019	0.019	0.015	4,510,000
2024-08-23	0.019	0.020	0.019	0.020	0.016	730,000
2024-08-22	0.020	0.020	0.018	0.018	0.014	930,000
2024-08-21	0.018	0.019	0.018	0.019	0.015	1,230,000
2024-08-20	0.021	0.021	0.018	0.019	0.015	865,032
2024-08-19	0.020	0.021	0.020	0.020	0.016	510,000
2024-08-16	0.020	0.020	0.019	0.020	0.016	310,000
2024-08-15	0.021	0.021	0.020	0.021	0.017	520,000
2024-08-14	0.020	0.021	0.020	0.021	0.017	840,000
2024-08-13	0.022	0.022	0.019	0.020	0.016	5,820,000

← NewerPage 9 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.