Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.860	0.900	0.820	0.900	0.900	10,876,000
2022-11-22	0.860	0.870	0.840	0.860	0.860	8,000,000
2022-11-21	0.850	0.870	0.830	0.870	0.870	9,486,000
2022-11-18	0.770	0.860	0.730	0.860	0.860	16,270,000
2022-11-17	0.770	0.790	0.730	0.790	0.790	11,110,000
2022-11-16	0.780	0.780	0.760	0.770	0.770	6,890,000
2022-11-15	0.780	0.780	0.720	0.780	0.780	7,500,000
2022-11-14	0.780	0.790	0.760	0.780	0.780	6,720,000
2022-11-11	0.780	0.790	0.750	0.770	0.770	12,330,000
2022-11-10	0.800	0.800	0.760	0.770	0.770	6,550,000
2022-11-09	0.810	0.810	0.760	0.770	0.770	6,340,000
2022-11-08	0.830	0.830	0.780	0.810	0.810	7,160,000
2022-11-07	0.820	0.820	0.790	0.800	0.800	6,660,000
2022-11-04	0.840	0.840	0.800	0.820	0.820	8,490,000
2022-11-03	0.840	0.840	0.770	0.820	0.820	16,870,000
2022-11-02	0.850	0.850	0.810	0.820	0.820	6,360,000
2022-11-01	0.850	0.850	0.800	0.830	0.830	10,340,000
2022-10-31	0.850	0.860	0.810	0.830	0.830	6,040,000
2022-10-28	0.760	0.840	0.730	0.830	0.830	22,280,000
2022-10-27	0.740	0.770	0.690	0.750	0.750	11,390,000
2022-10-26	0.710	0.750	0.212	0.750	0.750	40,720,000
2022-10-25	0.730	0.730	0.700	0.700	0.700	1,890,000
2022-10-24	0.750	0.750	0.700	0.720	0.720	3,890,000
2022-10-21	0.760	0.760	0.740	0.750	0.750	6,060,000
2022-10-20	0.760	0.760	0.740	0.760	0.760	8,618,000
2022-10-19	0.760	0.760	0.740	0.760	0.760	6,360,000
2022-10-18	0.750	0.750	0.730	0.750	0.750	6,506,000
2022-10-17	0.760	0.760	0.720	0.740	0.740	7,110,000
2022-10-14	0.740	0.750	0.730	0.750	0.750	7,400,000
2022-10-13	0.750	0.750	0.730	0.740	0.740	5,370,000
2022-10-12	0.750	0.750	0.710	0.740	0.740	5,680,000
2022-10-11	0.750	0.760	0.730	0.750	0.750	7,270,000
2022-10-10	0.780	0.780	0.740	0.740	0.740	9,680,000
2022-10-07	0.780	0.780	0.760	0.780	0.780	3,190,000
2022-10-06	0.780	0.790	0.770	0.780	0.780	5,070,000
2022-10-05	0.800	0.810	0.760	0.770	0.770	6,630,000
2022-10-03	0.820	0.820	0.780	0.800	0.800	8,838,000
2022-09-30	0.840	0.850	0.770	0.810	0.810	9,120,000
2022-09-29	0.830	0.850	0.810	0.840	0.840	8,610,000
2022-09-28	0.800	0.830	0.770	0.830	0.830	9,769,000
2022-09-27	0.820	0.820	0.780	0.800	0.800	7,910,000
2022-09-26	0.870	0.870	0.770	0.810	0.810	9,810,000
2022-09-23	0.890	0.890	0.850	0.870	0.870	11,700,000
2022-09-22	0.920	0.920	0.860	0.880	0.880	12,280,000
2022-09-21	0.920	0.920	0.860	0.910	0.910	15,255,000
2022-09-20	0.770	0.910	0.750	0.900	0.900	20,859,000
2022-09-19	0.700	0.740	0.700	0.740	0.740	13,360,000
2022-09-16	0.700	0.700	0.680	0.700	0.700	11,140,000
2022-09-15	0.710	0.710	0.690	0.690	0.690	6,480,000
2022-09-14	0.720	0.720	0.680	0.710	0.710	7,700,000
2022-09-13	0.710	0.710	0.690	0.710	0.710	8,050,000
2022-09-09	0.710	0.720	0.700	0.710	0.710	7,303,000
2022-09-08	0.740	0.740	0.700	0.700	0.700	7,040,000
2022-09-07	0.720	0.720	0.700	0.720	0.720	5,630,000
2022-09-06	0.730	0.730	0.700	0.710	0.710	5,530,000
2022-09-05	0.700	0.710	0.680	0.700	0.700	1,680,000
2022-09-02	0.750	0.750	0.700	0.700	0.700	9,216,000
2022-09-01	0.750	0.750	0.730	0.740	0.740	9,190,000
2022-08-31	0.770	0.780	0.730	0.750	0.750	9,200,000
2022-08-30	0.770	0.780	0.750	0.770	0.770	8,410,000

← NewerPage 17 of 21 · 1,235 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.