Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.340	0.340	0.335	0.335	0.335	52,000
2026-01-27	0.320	0.355	0.315	0.325	0.325	92,000
2026-01-26	0.335	0.355	0.330	0.345	0.345	0
2026-01-23	0.335	0.355	0.330	0.345	0.345	630,000
2026-01-22	0.335	0.355	0.330	0.355	0.355	630,000
2026-01-21	0.305	0.320	0.305	0.320	0.320	120,000
2026-01-20	0.350	0.350	0.325	0.335	0.335	150,000
2026-01-19	0.355	0.355	0.350	0.350	0.350	170,000
2026-01-16	0.355	0.370	0.345	0.360	0.360	190,000
2026-01-15	0.280	0.355	0.280	0.355	0.355	780,000
2026-01-14	0.340	0.340	0.260	0.275	0.275	1,010,000
2026-01-13	0.395	0.395	0.340	0.340	0.340	1,080,000
2026-01-12	0.400	0.405	0.395	0.400	0.400	840,000
2026-01-09	0.415	0.415	0.400	0.410	0.410	530,000
2026-01-08	0.410	0.415	0.410	0.410	0.410	280,000
2026-01-07	0.410	0.420	0.405	0.420	0.420	270,000
2026-01-06	0.400	0.420	0.400	0.420	0.420	1,340,000
2026-01-05	0.410	0.420	0.395	0.415	0.415	1,370,000
2026-01-02	0.410	0.420	0.400	0.415	0.415	460,000
2025-12-31	0.405	0.410	0.400	0.410	0.410	280,000
2025-12-30	0.410	0.415	0.400	0.410	0.410	424,038
2025-12-29	0.420	0.420	0.400	0.410	0.410	650,000
2025-12-24	0.420	0.425	0.420	0.425	0.425	130,000
2025-12-23	0.435	0.435	0.420	0.425	0.425	404,000
2025-12-22	0.470	0.470	0.415	0.415	0.415	1,300,000
2025-12-19	0.480	0.480	0.450	0.475	0.475	260,000
2025-12-18	0.490	0.495	0.475	0.480	0.480	370,000
2025-12-17	0.490	0.490	0.475	0.490	0.490	310,000
2025-12-16	0.485	0.500	0.480	0.490	0.490	296,000
2025-12-15	0.475	0.500	0.475	0.485	0.485	530,000
2025-12-12	0.460	0.495	0.450	0.475	0.475	2,530,000
2025-12-11	0.460	0.465	0.450	0.465	0.465	564,000
2025-12-10	0.450	0.460	0.440	0.460	0.460	300,000
2025-12-09	0.455	0.465	0.440	0.460	0.460	380,000
2025-12-08	0.435	0.465	0.435	0.455	0.455	1,360,000
2025-12-05	0.445	0.445	0.440	0.440	0.440	112,000
2025-12-04	0.440	0.440	0.440	0.440	0.440	50,000
2025-12-03	0.440	0.440	0.430	0.440	0.440	161,000
2025-12-02	0.435	0.445	0.435	0.440	0.440	192,000
2025-12-01	0.430	0.440	0.425	0.435	0.435	320,000
2025-11-28	0.435	0.450	0.425	0.450	0.450	170,000
2025-11-27	0.445	0.445	0.430	0.435	0.435	100,000
2025-11-26	0.450	0.455	0.445	0.450	0.450	120,000
2025-11-25	0.460	0.470	0.435	0.470	0.470	470,000
2025-11-24	0.475	0.475	0.475	0.475	0.475	0
2025-11-21	0.475	0.475	0.475	0.475	0.475	1,630,000
2025-11-20	0.490	0.490	0.485	0.485	0.485	1,630,000
2025-11-19	0.490	0.495	0.485	0.495	0.495	1,553,000
2025-11-18	0.495	0.500	0.485	0.495	0.495	10,000
2025-11-17	0.500	0.500	0.500	0.500	0.500	500,000
2025-11-14	0.490	0.495	0.485	0.485	0.485	1,650,000
2025-11-13	0.500	0.500	0.500	0.500	0.500	4,000
2025-11-12	0.510	0.510	0.510	0.510	0.510	450,000
2025-11-11	0.490	0.510	0.485	0.510	0.510	450,000
2025-11-10	0.540	0.540	0.500	0.510	0.510	750,000
2025-11-07	0.540	0.540	0.540	0.540	0.540	10,000
2025-11-06	0.550	0.550	0.510	0.550	0.550	792,000
2025-11-05	0.550	0.560	0.520	0.550	0.550	1,471,000
2025-11-04	0.560	0.570	0.540	0.550	0.550	480,000
2025-11-03	0.580	0.590	0.550	0.570	0.570	1,212,000

← NewerPage 4 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.