Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.580	0.580	0.570	0.580	0.580	1,936,000
2023-02-22	0.620	0.620	0.560	0.570	0.570	2,294,000
2023-02-21	0.600	0.610	0.590	0.600	0.600	1,516,000
2023-02-20	0.630	0.630	0.590	0.590	0.590	2,630,000
2023-02-17	0.630	0.630	0.580	0.600	0.600	4,340,000
2023-02-16	0.620	0.620	0.590	0.610	0.610	448,000
2023-02-15	0.620	0.620	0.600	0.610	0.610	380,000
2023-02-14	0.620	0.620	0.590	0.620	0.620	828,000
2023-02-13	0.570	0.600	0.570	0.600	0.600	1,863,000
2023-02-10	0.570	0.570	0.550	0.550	0.550	880,000
2023-02-09	0.580	0.580	0.560	0.570	0.570	315,000
2023-02-08	0.610	0.610	0.550	0.570	0.570	490,000
2023-02-07	0.580	0.580	0.560	0.570	0.570	1,825,000
2023-02-06	0.620	0.620	0.560	0.560	0.560	480,000
2023-02-03	0.590	0.600	0.570	0.590	0.590	458,000
2023-02-02	0.610	0.610	0.580	0.580	0.580	728,000
2023-02-01	0.620	0.620	0.600	0.610	0.610	1,540,000
2023-01-31	0.620	0.620	0.580	0.620	0.620	862,000
2023-01-30	0.620	0.620	0.580	0.610	0.610	2,580,000
2023-01-27	0.560	0.590	0.550	0.580	0.580	840,000
2023-01-26	0.620	0.620	0.560	0.560	0.560	620,000
2023-01-20	0.590	0.590	0.530	0.570	0.570	1,800,000
2023-01-19	0.600	0.610	0.570	0.580	0.580	830,000
2023-01-18	0.690	0.690	0.590	0.590	0.590	5,360,000
2023-01-17	0.690	0.690	0.670	0.670	0.670	2,082,000
2023-01-16	0.710	0.720	0.670	0.690	0.690	3,242,000
2023-01-13	0.720	0.720	0.670	0.700	0.700	3,476,000
2023-01-12	0.730	0.730	0.690	0.700	0.700	5,114,000
2023-01-11	0.740	0.740	0.710	0.720	0.720	4,780,000
2023-01-10	0.730	0.730	0.700	0.730	0.730	5,691,000
2023-01-09	0.730	0.740	0.700	0.720	0.720	3,274,000
2023-01-06	0.770	0.770	0.710	0.720	0.720	5,052,000
2023-01-05	0.760	0.770	0.700	0.770	0.770	4,520,000
2023-01-04	0.770	0.770	0.750	0.760	0.760	6,090,000
2023-01-03	0.780	0.780	0.740	0.750	0.750	4,600,000
2022-12-30	0.760	0.770	0.740	0.770	0.770	6,040,000
2022-12-29	0.780	0.780	0.760	0.760	0.760	5,590,000
2022-12-28	0.770	0.770	0.740	0.770	0.770	7,452,000
2022-12-23	0.780	0.790	0.760	0.760	0.760	7,132,000
2022-12-22	0.790	0.800	0.760	0.770	0.770	7,410,000
2022-12-21	0.800	0.800	0.780	0.790	0.790	6,020,000
2022-12-20	0.810	0.810	0.780	0.780	0.780	4,250,000
2022-12-19	0.820	0.820	0.790	0.800	0.800	3,689,000
2022-12-16	0.810	0.820	0.790	0.820	0.820	7,002,000
2022-12-15	0.810	0.810	0.770	0.810	0.810	7,203,000
2022-12-14	0.810	0.810	0.770	0.810	0.810	10,090,000
2022-12-13	0.820	0.820	0.790	0.810	0.810	7,933,000
2022-12-12	0.820	0.830	0.770	0.820	0.820	11,051,000
2022-12-09	0.820	0.820	0.800	0.820	0.820	9,152,000
2022-12-08	0.820	0.820	0.750	0.820	0.820	10,780,000
2022-12-07	0.820	0.820	0.790	0.810	0.810	7,748,000
2022-12-06	0.820	0.820	0.800	0.810	0.810	7,150,000
2022-12-05	0.810	0.820	0.800	0.810	0.810	5,910,000
2022-12-02	0.810	0.820	0.790	0.810	0.810	8,143,000
2022-12-01	0.820	0.820	0.790	0.810	0.810	7,100,000
2022-11-30	0.840	0.840	0.800	0.820	0.820	7,900,000
2022-11-29	0.860	0.860	0.810	0.830	0.830	8,650,000
2022-11-28	0.890	0.890	0.840	0.860	0.860	7,011,000
2022-11-25	0.880	0.890	0.840	0.880	0.880	11,580,000
2022-11-24	0.900	0.920	0.860	0.880	0.880	6,520,000

← NewerPage 16 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.