Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.200	0.290	0.194	0.280	0.280	2,720,000
2026-04-29	0.200	0.200	0.193	0.193	0.193	40,000
2026-04-28	0.166	0.170	0.166	0.170	0.170	341,000
2026-04-27	0.153	0.171	0.153	0.166	0.166	70,000
2026-04-24	0.136	0.165	0.136	0.164	0.164	630,000
2026-04-23	0.142	0.158	0.130	0.158	0.158	651,000
2026-04-22	0.153	0.153	0.132	0.150	0.150	730,000
2026-04-21	0.172	0.172	0.148	0.155	0.155	1,610,000
2026-04-20	0.182	0.182	0.172	0.172	0.172	140,000
2026-04-17	0.188	0.188	0.185	0.185	0.185	140,000
2026-04-16	0.190	0.195	0.190	0.195	0.195	20,000
2026-04-15	0.195	0.195	0.191	0.191	0.191	70,000
2026-04-14	0.195	0.195	0.192	0.195	0.195	70,000
2026-04-13	0.200	0.200	0.198	0.198	0.198	30,000
2026-04-10	0.200	0.205	0.190	0.205	0.205	260,000
2026-04-09	0.216	0.216	0.198	0.216	0.216	13,000
2026-04-08	0.218	0.218	0.195	0.217	0.217	360,000
2026-04-02	0.230	0.230	0.230	0.230	0.230	0
2026-04-01	0.230	0.230	0.230	0.230	0.230	20,000
2026-03-31	0.234	0.235	0.215	0.230	0.230	110,000
2026-03-30	0.250	0.250	0.235	0.235	0.235	290,000
2026-03-27	0.280	0.280	0.280	0.280	0.280	60,000
2026-03-26	0.300	0.300	0.290	0.290	0.290	190,000
2026-03-25	0.300	0.300	0.295	0.295	0.295	190,000
2026-03-24	0.300	0.300	0.295	0.300	0.300	190,000
2026-03-23	0.310	0.315	0.310	0.310	0.310	1,880,000
2026-03-20	0.310	0.315	0.310	0.310	0.310	1,880,000
2026-03-19	0.310	0.315	0.310	0.310	0.310	1,520,000
2026-03-18	0.310	0.310	0.310	0.310	0.310	1,990,000
2026-03-17	0.315	0.315	0.310	0.315	0.315	1,620,000
2026-03-16	0.310	0.315	0.305	0.310	0.310	2,460,000
2026-03-13	0.320	0.320	0.310	0.310	0.310	64,000
2026-03-12	0.320	0.320	0.320	0.320	0.320	10,000
2026-03-11	0.315	0.315	0.315	0.315	0.315	10,000
2026-03-10	0.330	0.335	0.310	0.335	0.335	60,000
2026-03-09	0.310	0.320	0.310	0.320	0.320	41,000
2026-03-06	0.315	0.315	0.315	0.315	0.315	70,000
2026-03-05	0.325	0.330	0.325	0.330	0.330	30,000
2026-03-04	0.310	0.315	0.310	0.315	0.315	70,000
2026-03-03	0.310	0.340	0.310	0.340	0.340	385,000
2026-03-02	0.300	0.330	0.275	0.310	0.310	690,000
2026-02-27	0.330	0.330	0.300	0.325	0.325	71,000
2026-02-26	0.315	0.335	0.310	0.310	0.310	100,000
2026-02-25	0.315	0.335	0.310	0.330	0.330	120,000
2026-02-24	0.320	0.320	0.320	0.320	0.320	10,000
2026-02-23	0.320	0.320	0.315	0.320	0.320	1,000
2026-02-20	0.320	0.320	0.320	0.320	0.320	100,000
2026-02-16	0.340	0.340	0.335	0.335	0.335	30,000
2026-02-13	0.320	0.335	0.310	0.310	0.310	90,000
2026-02-12	0.325	0.340	0.325	0.325	0.325	50,000
2026-02-11	0.335	0.345	0.335	0.340	0.340	50,000
2026-02-10	0.335	0.345	0.335	0.340	0.340	50,000
2026-02-09	0.335	0.345	0.335	0.345	0.345	50,000
2026-02-06	0.345	0.350	0.330	0.340	0.340	430,000
2026-02-05	0.290	0.345	0.290	0.345	0.345	340,000
2026-02-04	0.305	0.305	0.305	0.305	0.305	180,000
2026-02-03	0.315	0.320	0.290	0.290	0.290	240,000
2026-02-02	0.325	0.330	0.310	0.310	0.310	60,000
2026-01-30	0.325	0.335	0.320	0.335	0.335	110,000
2026-01-29	0.320	0.335	0.320	0.335	0.335	140,000

← NewerPage 3 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.