Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.820	0.840	0.800	0.830	0.830	12,448,000
2022-06-01	0.810	0.820	0.790	0.820	0.820	15,642,000
2022-05-31	0.800	0.810	0.780	0.810	0.810	13,490,000
2022-05-30	0.810	0.810	0.780	0.800	0.800	11,062,000
2022-05-27	0.830	0.850	0.780	0.800	0.800	18,780,000
2022-05-26	0.840	0.840	0.810	0.830	0.830	12,120,000
2022-05-25	0.850	0.850	0.820	0.820	0.820	12,585,000
2022-05-24	0.830	0.850	0.820	0.840	0.840	12,675,000
2022-05-23	0.820	0.830	0.810	0.830	0.830	13,470,000
2022-05-20	0.840	0.850	0.820	0.820	0.820	15,260,000
2022-05-19	0.840	0.850	0.830	0.840	0.840	11,603,000
2022-05-18	0.840	0.840	0.820	0.840	0.840	10,666,000
2022-05-17	0.830	0.840	0.820	0.840	0.840	11,450,000
2022-05-16	0.830	0.840	0.810	0.830	0.830	11,010,000
2022-05-13	0.790	0.830	0.780	0.810	0.810	16,170,000
2022-05-12	0.790	0.820	0.770	0.790	0.790	12,590,000
2022-05-11	0.750	0.780	0.750	0.780	0.780	13,190,000
2022-05-10	0.750	0.770	0.730	0.760	0.760	12,430,000
2022-05-06	0.770	0.770	0.740	0.750	0.750	13,204,000
2022-05-05	0.770	0.780	0.750	0.770	0.770	13,531,000
2022-05-04	0.780	0.780	0.750	0.770	0.770	13,240,000
2022-05-03	0.780	0.780	0.750	0.760	0.760	9,360,000
2022-04-29	0.780	0.780	0.770	0.780	0.780	10,990,000
2022-04-28	0.770	0.780	0.730	0.780	0.780	9,816,000
2022-04-27	0.790	0.790	0.740	0.780	0.780	12,220,000
2022-04-26	0.800	0.800	0.770	0.790	0.790	10,340,000
2022-04-25	0.840	0.840	0.780	0.800	0.800	12,040,000
2022-04-22	0.800	0.800	0.780	0.800	0.800	9,250,000
2022-04-21	0.860	0.860	0.770	0.800	0.800	8,712,000
2022-04-20	0.820	0.820	0.780	0.800	0.800	9,449,000
2022-04-19	0.830	0.850	0.810	0.820	0.820	8,405,000
2022-04-14	0.820	0.860	0.820	0.820	0.820	12,092,000
2022-04-13	0.810	0.830	0.770	0.820	0.820	8,236,000
2022-04-12	0.820	0.830	0.800	0.800	0.800	11,377,000
2022-04-11	0.870	0.870	0.800	0.820	0.820	7,730,000
2022-04-08	0.870	0.890	0.840	0.870	0.870	6,110,000
2022-04-07	0.900	0.900	0.870	0.870	0.870	6,921,000
2022-04-06	0.910	0.910	0.890	0.900	0.900	5,890,000
2022-04-04	0.900	0.910	0.890	0.910	0.910	6,677,000
2022-04-01	0.880	0.900	0.870	0.900	0.900	5,305,000
2022-03-31	0.910	0.920	0.870	0.890	0.890	6,050,000
2022-03-30	0.900	0.930	0.890	0.910	0.910	4,794,000
2022-03-29	0.890	0.910	0.880	0.910	0.910	10,664,000
2022-03-28	0.880	0.900	0.870	0.900	0.900	10,039,000
2022-03-25	0.890	0.900	0.850	0.880	0.880	7,530,000
2022-03-24	0.900	0.910	0.860	0.890	0.890	6,500,000
2022-03-23	0.900	0.910	0.880	0.900	0.900	5,740,000
2022-03-22	0.910	0.910	0.880	0.900	0.900	3,930,000
2022-03-21	0.890	0.910	0.880	0.910	0.910	13,288,000
2022-03-18	0.900	0.900	0.870	0.900	0.900	5,170,000
2022-03-17	0.900	0.910	0.880	0.900	0.900	5,962,000
2022-03-16	0.900	0.910	0.880	0.890	0.890	4,741,000
2022-03-15	0.910	0.910	0.850	0.880	0.880	4,780,000
2022-03-14	0.910	0.940	0.860	0.900	0.900	3,708,000
2022-03-11	0.950	0.950	0.870	0.900	0.900	8,195,000
2022-03-10	0.950	0.970	0.920	0.950	0.950	9,922,000
2022-03-09	0.920	0.950	0.900	0.940	0.940	10,920,000
2022-03-08	0.930	0.930	0.890	0.920	0.920	10,012,000
2022-03-07	0.910	0.920	0.880	0.920	0.920	6,225,000
2022-03-04	0.970	0.990	0.900	0.910	0.910	15,825,000

← 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.