Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.780	0.780	0.760	0.770	0.770	8,370,000
2022-08-26	0.760	0.760	0.750	0.760	0.760	7,863,000
2022-08-25	0.750	0.750	0.730	0.750	0.750	10,400,000
2022-08-24	0.740	0.740	0.720	0.730	0.730	12,040,000
2022-08-23	0.730	0.740	0.710	0.730	0.730	7,290,000
2022-08-22	0.740	0.740	0.690	0.730	0.730	4,390,000
2022-08-19	0.760	0.760	0.700	0.730	0.730	16,270,000
2022-08-18	0.770	0.770	0.740	0.750	0.750	14,380,000
2022-08-17	0.770	0.770	0.740	0.750	0.750	14,010,000
2022-08-16	0.770	0.770	0.730	0.750	0.750	11,080,000
2022-08-15	0.770	0.780	0.760	0.760	0.760	13,370,000
2022-08-12	0.790	0.790	0.760	0.770	0.770	13,380,000
2022-08-11	0.790	0.790	0.770	0.770	0.770	13,540,000
2022-08-10	0.790	0.790	0.750	0.770	0.770	12,972,000
2022-08-09	0.730	0.760	0.730	0.760	0.760	13,031,000
2022-08-08	0.730	0.730	0.690	0.730	0.730	15,360,000
2022-08-05	0.750	0.760	0.660	0.700	0.700	11,450,000
2022-08-04	0.780	0.780	0.730	0.730	0.730	6,715,000
2022-08-03	0.780	0.780	0.760	0.770	0.770	8,970,000
2022-08-02	0.780	0.780	0.760	0.770	0.770	8,221,000
2022-08-01	0.780	0.790	0.760	0.770	0.770	9,990,000
2022-07-29	0.810	0.810	0.780	0.780	0.780	8,242,000
2022-07-28	0.830	0.830	0.800	0.800	0.800	11,460,000
2022-07-27	0.830	0.830	0.810	0.820	0.820	13,020,000
2022-07-26	0.810	0.830	0.770	0.830	0.830	15,590,000
2022-07-25	0.820	0.830	0.790	0.830	0.830	11,190,000
2022-07-22	0.770	0.820	0.740	0.820	0.820	16,450,000
2022-07-21	0.830	0.830	0.760	0.780	0.780	13,400,000
2022-07-20	0.870	0.870	0.750	0.820	0.820	15,110,000
2022-07-19	0.920	0.920	0.810	0.860	0.860	6,990,000
2022-07-18	0.960	0.960	0.890	0.900	0.900	6,400,000
2022-07-15	0.970	0.980	0.930	0.950	0.950	16,261,000
2022-07-14	0.870	0.950	0.870	0.950	0.950	23,271,000
2022-07-13	0.860	0.860	0.830	0.860	0.860	15,597,000
2022-07-12	0.810	0.850	0.800	0.830	0.830	15,610,000
2022-07-11	0.810	0.810	0.790	0.810	0.810	12,720,000
2022-07-08	0.800	0.800	0.780	0.800	0.800	12,896,000
2022-07-07	0.790	0.800	0.780	0.800	0.800	12,405,000
2022-07-06	0.790	0.790	0.770	0.790	0.790	14,130,000
2022-07-05	0.780	0.790	0.770	0.790	0.790	11,250,000
2022-07-04	0.790	0.790	0.760	0.780	0.780	12,092,000
2022-06-30	0.780	0.780	0.760	0.760	0.760	12,970,000
2022-06-29	0.790	0.790	0.760	0.780	0.780	13,578,000
2022-06-28	0.780	0.790	0.760	0.780	0.780	13,430,000
2022-06-27	0.800	0.800	0.760	0.780	0.780	15,433,000
2022-06-24	0.800	0.800	0.760	0.760	0.760	16,310,000
2022-06-23	0.780	0.780	0.740	0.780	0.780	14,110,000
2022-06-22	0.790	0.800	0.750	0.750	0.750	14,000,000
2022-06-21	0.790	0.790	0.770	0.790	0.790	13,140,000
2022-06-20	0.780	0.800	0.770	0.790	0.790	11,100,000
2022-06-17	0.800	0.800	0.780	0.790	0.790	12,711,000
2022-06-16	0.800	0.800	0.770	0.780	0.780	13,280,000
2022-06-15	0.800	0.810	0.780	0.800	0.800	12,694,300
2022-06-14	0.810	0.820	0.790	0.800	0.800	10,453,000
2022-06-13	0.820	0.820	0.790	0.800	0.800	10,772,000
2022-06-10	0.790	0.810	0.780	0.790	0.790	12,952,000
2022-06-09	0.830	0.830	0.800	0.800	0.800	12,430,000
2022-06-08	0.820	0.830	0.810	0.830	0.830	12,424,000
2022-06-07	0.820	0.840	0.780	0.820	0.820	12,918,000
2022-06-06	0.830	0.840	0.810	0.830	0.830	11,960,000

← 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.