WWPKG Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.385	0.425	0.370	0.395	7.900	22,665,000
2022-08-26	0.340	0.400	0.340	0.385	7.700	24,970,000
2022-08-25	0.325	0.345	0.320	0.325	6.500	19,840,000
2022-08-24	0.340	0.350	0.320	0.335	6.700	11,045,000
2022-08-23	0.325	0.340	0.315	0.340	6.800	41,250,000
2022-08-22	0.335	0.360	0.320	0.340	6.800	700,000
2022-08-19	0.340	0.345	0.325	0.330	6.600	340,000
2022-08-18	0.340	0.350	0.330	0.345	6.900	400,000
2022-08-17	0.350	0.380	0.325	0.340	6.800	1,825,000
2022-08-16	0.340	0.350	0.320	0.345	6.900	1,470,000
2022-08-15	0.350	0.355	0.340	0.350	7.000	2,195,000
2022-08-12	0.345	0.360	0.345	0.350	7.000	715,000
2022-08-11	0.365	0.370	0.340	0.350	7.000	1,535,000
2022-08-10	0.370	0.375	0.340	0.365	7.300	2,940,000
2022-08-09	0.500	0.500	0.365	0.370	7.400	32,725,000
2022-08-08	0.450	0.550	0.395	0.445	8.900	23,180,000
2022-08-05	0.455	0.455	0.430	0.450	9.000	430,000
2022-08-04	0.450	0.465	0.440	0.440	8.800	1,795,000
2022-08-03	0.445	0.470	0.435	0.470	9.400	285,000
2022-08-02	0.440	0.445	0.415	0.445	8.900	1,005,000
2022-08-01	0.465	0.465	0.440	0.450	9.000	415,000
2022-07-29	0.450	0.470	0.425	0.465	9.300	1,785,000
2022-07-28	0.430	0.445	0.420	0.445	8.900	1,285,000
2022-07-27	0.390	0.445	0.370	0.440	8.800	5,055,000
2022-07-26	0.390	0.400	0.380	0.395	7.900	360,000
2022-07-25	0.400	0.400	0.370	0.385	7.700	8,670,000
2022-07-22	0.400	0.400	0.390	0.400	8.000	230,000
2022-07-21	0.400	0.430	0.390	0.405	8.100	5,825,000
2022-07-20	0.420	0.440	0.390	0.400	8.000	15,270,000
2022-07-19	0.425	0.430	0.380	0.410	8.200	4,400,000
2022-07-18	0.420	0.440	0.420	0.435	8.700	210,000
2022-07-15	0.430	0.430	0.415	0.420	8.400	3,335,000
2022-07-14	0.445	0.445	0.440	0.440	8.800	4,095,000
2022-07-13	0.455	0.460	0.435	0.445	8.900	2,425,000
2022-07-12	0.460	0.460	0.445	0.455	9.100	460,000
2022-07-11	0.450	0.460	0.450	0.460	9.200	33,905,000
2022-07-08	0.450	0.465	0.450	0.455	9.100	41,975,000
2022-07-07	0.450	0.455	0.445	0.450	9.000	580,000
2022-07-06	0.440	0.470	0.440	0.445	8.900	405,000
2022-07-05	0.455	0.455	0.445	0.450	9.000	8,245,000
2022-07-04	0.455	0.460	0.430	0.450	9.000	6,725,000
2022-06-30	0.450	0.465	0.445	0.455	9.100	6,610,000
2022-06-29	0.465	0.470	0.455	0.460	9.200	6,545,000
2022-06-28	0.470	0.470	0.455	0.465	9.300	10,295,000
2022-06-27	0.450	0.475	0.450	0.465	9.300	5,485,000
2022-06-24	0.450	0.470	0.450	0.460	9.200	2,515,000
2022-06-23	0.450	0.455	0.430	0.450	9.000	5,385,000
2022-06-22	0.455	0.490	0.430	0.465	9.300	8,200,000
2022-06-21	0.455	0.460	0.445	0.460	9.200	2,710,000
2022-06-20	0.440	0.460	0.440	0.450	9.000	5,540,000
2022-06-17	0.440	0.440	0.440	0.440	8.800	55,000
2022-06-16	0.430	0.440	0.430	0.440	8.800	65,000
2022-06-15	0.455	0.455	0.445	0.445	8.900	405,000
2022-06-14	0.445	0.455	0.445	0.455	9.100	310,000
2022-06-13	0.440	0.450	0.440	0.445	8.900	270,000
2022-06-10	0.450	0.450	0.425	0.435	8.700	365,000
2022-06-09	0.435	0.455	0.435	0.450	9.000	100,000
2022-06-08	0.450	0.450	0.435	0.435	8.700	630,000
2022-06-07	0.440	0.460	0.440	0.460	9.200	255,000
2022-06-06	0.460	0.460	0.460	0.460	9.200	500,000

← NewerPage 18 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.