WWPKG Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.455	0.460	0.455	0.460	9.200	220,000
2022-06-01	0.455	0.460	0.455	0.455	9.100	285,000
2022-05-31	0.450	0.450	0.435	0.445	8.900	695,000
2022-05-30	0.455	0.465	0.450	0.450	9.000	710,000
2022-05-27	0.455	0.495	0.450	0.450	9.000	1,955,000
2022-05-26	0.460	0.460	0.435	0.455	9.100	4,740,000
2022-05-25	0.490	0.520	0.465	0.470	9.400	2,260,000
2022-05-24	0.450	0.450	0.430	0.430	8.600	180,000
2022-05-23	0.430	0.455	0.410	0.450	9.000	265,000
2022-05-20	0.450	0.460	0.450	0.460	9.200	85,000
2022-05-19	0.450	0.450	0.400	0.450	9.000	570,000
2022-05-18	0.460	0.460	0.430	0.455	9.100	135,000
2022-05-17	0.460	0.465	0.455	0.455	9.100	535,000
2022-05-16	0.450	0.475	0.450	0.455	9.100	505,000
2022-05-13	0.415	0.460	0.415	0.450	9.000	2,705,000
2022-05-12	0.425	0.425	0.405	0.405	8.100	580,000
2022-05-11	0.430	0.460	0.420	0.430	8.600	590,000
2022-05-10	0.465	0.470	0.400	0.430	8.600	2,360,000
2022-05-06	0.400	0.600	0.400	0.465	9.300	15,635,000
2022-05-05	0.365	0.365	0.350	0.350	7.000	50,000
2022-05-04	0.350	0.365	0.350	0.365	7.300	155,000
2022-05-03	0.330	0.365	0.330	0.350	7.000	555,000
2022-04-29	0.320	0.330	0.320	0.330	6.600	210,000
2022-04-28	0.320	0.320	0.320	0.320	6.400	110,000
2022-04-27	0.325	0.325	0.325	0.325	6.500	0
2022-04-26	0.320	0.335	0.320	0.330	6.600	25,000
2022-04-25	0.330	0.330	0.320	0.320	6.400	190,000
2022-04-22	0.335	0.335	0.335	0.335	6.700	0
2022-04-21	0.330	0.335	0.330	0.335	6.700	10,000
2022-04-20	0.340	0.340	0.340	0.340	6.800	35,000
2022-04-19	0.345	0.345	0.345	0.345	6.900	0
2022-04-14	0.345	0.345	0.345	0.345	6.900	0
2022-04-13	0.360	0.370	0.335	0.345	6.900	630,000
2022-04-12	0.325	0.330	0.320	0.330	6.600	30,000
2022-04-11	0.330	0.330	0.330	0.330	6.600	60,000
2022-04-08	0.345	0.345	0.330	0.330	6.600	20,000
2022-04-07	0.350	0.350	0.350	0.350	7.000	0
2022-04-06	0.350	0.350	0.350	0.350	7.000	105,000
2022-04-04	0.360	0.360	0.350	0.350	7.000	95,000
2022-04-01	0.340	0.355	0.340	0.355	7.100	70,000
2022-03-31	0.340	0.340	0.340	0.340	6.800	0
2022-03-30	0.350	0.350	0.350	0.350	7.000	30,000
2022-03-29	0.360	0.360	0.350	0.350	7.000	1,160,000
2022-03-28	0.360	0.370	0.350	0.365	7.300	125,000
2022-03-25	0.370	0.370	0.345	0.355	7.100	165,000
2022-03-24	0.365	0.370	0.360	0.370	7.400	945,000
2022-03-23	0.360	0.360	0.345	0.360	7.200	395,000
2022-03-22	0.330	0.360	0.330	0.355	7.100	305,000
2022-03-21	0.330	0.360	0.330	0.330	6.600	460,000
2022-03-18	0.300	0.300	0.290	0.300	6.000	190,000
2022-03-17	0.280	0.300	0.280	0.300	6.000	450,000
2022-03-16	0.280	0.280	0.280	0.280	5.600	0
2022-03-15	0.270	0.275	0.270	0.275	5.500	645,000
2022-03-14	0.295	0.295	0.285	0.290	5.800	320,000
2022-03-11	0.295	0.295	0.290	0.295	5.900	170,000
2022-03-10	0.300	0.300	0.285	0.290	5.800	35,000
2022-03-09	0.310	0.310	0.270	0.280	5.600	125,000
2022-03-08	0.310	0.310	0.310	0.310	6.200	65,000
2022-03-07	0.335	0.335	0.310	0.310	6.200	120,000
2022-03-04	0.345	0.345	0.335	0.335	6.700	100,000

← NewerPage 19 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.