Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.010	1.020	0.970	0.970	0.970	13,242,000
2022-03-02	1.020	1.020	0.980	1.000	1.000	12,710,000
2022-03-01	1.000	1.020	1.000	1.010	1.010	14,233,828
2022-02-28	1.120	1.120	1.000	1.000	1.000	11,380,000
2022-02-25	1.010	1.120	0.980	1.120	1.120	16,648,000
2022-02-24	1.010	1.020	0.990	1.010	1.010	9,490,000
2022-02-23	1.030	1.030	0.940	1.020	1.020	13,490,000
2022-02-22	1.020	1.040	0.970	0.990	0.990	9,970,000
2022-02-21	1.050	1.060	1.010	1.040	1.040	13,710,000
2022-02-18	1.060	1.060	1.040	1.050	1.050	16,640,000
2022-02-17	1.050	1.070	1.040	1.060	1.060	25,815,000
2022-02-16	1.050	1.060	1.030	1.050	1.050	25,744,000
2022-02-15	1.040	1.060	1.020	1.040	1.040	27,000,000
2022-02-14	1.040	1.040	1.020	1.040	1.040	18,201,000
2022-02-11	1.030	1.040	1.020	1.030	1.030	21,387,000
2022-02-10	1.040	1.040	1.000	1.020	1.020	19,072,000
2022-02-09	1.040	1.040	0.980	1.010	1.010	17,841,000
2022-02-08	1.030	1.050	1.000	1.020	1.020	19,544,000
2022-02-07	1.080	1.080	1.010	1.030	1.030	18,190,000
2022-02-04	1.060	1.080	1.050	1.070	1.070	19,166,000
2022-01-31	1.060	1.060	1.060	1.060	1.060	0
2022-01-28	1.030	1.080	1.010	1.040	1.040	33,807,000
2022-01-27	0.990	1.030	0.980	1.030	1.030	39,938,000
2022-01-26	0.900	0.980	0.900	0.980	0.980	41,241,000
2022-01-25	0.860	0.890	0.860	0.890	0.890	33,104,000
2022-01-24	0.890	0.890	0.850	0.870	0.870	20,190,000
2022-01-21	0.900	0.900	0.870	0.890	0.890	28,565,000
2022-01-20	0.850	0.890	0.830	0.890	0.890	23,308,000
2022-01-19	0.910	0.910	0.780	0.860	0.860	24,434,000
2022-01-18	0.980	0.980	0.255	0.910	0.910	43,426,000
2022-01-17	0.960	1.000	0.950	0.980	0.980	29,322,000
2022-01-14	0.860	0.980	0.860	0.940	0.940	26,641,000
2022-01-13	0.760	0.860	0.740	0.860	0.860	22,941,000
2022-01-12	0.680	0.750	0.680	0.750	0.750	25,899,000
2022-01-11	0.660	0.680	0.640	0.680	0.680	21,610,000
2022-01-10	0.660	0.670	0.630	0.660	0.660	20,979,000
2022-01-07	0.600	0.660	0.600	0.650	0.650	20,444,000
2022-01-06	0.580	0.590	0.570	0.590	0.590	13,702,000
2022-01-05	0.590	0.590	0.560	0.580	0.580	11,061,517
2022-01-04	0.580	0.590	0.560	0.590	0.590	13,710,000
2022-01-03	0.610	0.620	0.560	0.600	0.600	11,813,000
2021-12-31	0.590	0.630	0.590	0.610	0.610	7,591,000
2021-12-30	0.640	0.640	0.560	0.610	0.610	23,200,000
2021-12-29	0.650	0.660	0.610	0.640	0.640	14,675,000
2021-12-28	0.610	0.650	0.590	0.640	0.640	29,611,654
2021-12-24	0.570	0.620	0.550	0.620	0.620	19,263,500
2021-12-23	0.490	0.560	0.480	0.560	0.560	22,992,343
2021-12-22	0.385	0.490	0.380	0.490	0.490	28,478,000
2021-12-21	0.350	0.380	0.345	0.375	0.375	14,309,000
2021-12-20	0.310	0.340	0.310	0.340	0.340	12,943,000
2021-12-17	0.300	0.310	0.290	0.310	0.310	13,203,000
2021-12-16	0.265	0.300	0.265	0.295	0.295	13,635,000
2021-12-15	0.270	0.275	0.265	0.265	0.265	12,671,000
2021-12-14	0.250	0.270	0.249	0.265	0.265	15,220,000
2021-12-13	0.250	0.260	0.249	0.255	0.255	12,600,000
2021-12-10	0.245	0.270	0.245	0.255	0.255	16,600,000
2021-12-09	0.210	0.248	0.200	0.247	0.247	18,242,000
2021-12-08	0.193	0.215	0.180	0.209	0.209	10,048,004
2021-12-07	0.168	0.195	0.165	0.193	0.193	7,180,000
2021-12-06	0.149	0.164	0.149	0.158	0.158	5,735,000

← NewerPage 20 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.