Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.540	0.580	0.520	0.570	0.570	2,230,000
2025-10-30	0.530	0.540	0.530	0.540	0.540	484,000
2025-10-28	0.560	0.560	0.520	0.540	0.540	1,080,000
2025-10-27	0.500	0.580	0.500	0.570	0.570	1,960,000
2025-10-24	0.490	0.500	0.490	0.500	0.500	306,000
2025-10-23	0.485	0.495	0.480	0.490	0.490	200,000
2025-10-22	0.450	0.495	0.450	0.490	0.490	940,000
2025-10-21	0.470	0.470	0.445	0.455	0.455	610,000
2025-10-20	0.460	0.465	0.460	0.465	0.465	20,000
2025-10-17	0.495	0.495	0.460	0.475	0.475	1,708,000
2025-10-16	0.465	0.530	0.465	0.500	0.500	2,260,000
2025-10-15	0.500	0.500	0.385	0.490	0.490	4,800,000
2025-10-14	0.520	0.550	0.460	0.510	0.510	2,330,000
2025-10-13	0.560	0.560	0.520	0.520	0.520	482,000
2025-10-10	0.550	0.560	0.520	0.560	0.560	820,000
2025-10-09	0.580	0.580	0.550	0.560	0.560	1,910,000
2025-10-08	0.590	0.590	0.560	0.580	0.580	1,940,000
2025-10-06	0.560	0.590	0.560	0.590	0.590	2,000,000
2025-10-03	0.570	0.580	0.550	0.570	0.570	1,280,000
2025-10-02	0.570	0.590	0.550	0.570	0.570	950,000
2025-09-30	0.580	0.590	0.550	0.570	0.570	1,220,000
2025-09-29	0.590	0.600	0.560	0.590	0.590	1,062,000
2025-09-26	0.590	0.600	0.590	0.600	0.600	343,000
2025-09-25	0.590	0.590	0.580	0.590	0.590	530,000
2025-09-24	0.600	0.600	0.590	0.590	0.590	180,000
2025-09-23	0.590	0.600	0.580	0.600	0.600	5,900,000
2025-09-22	0.580	0.580	0.560	0.580	0.580	530,000
2025-09-19	0.590	0.590	0.550	0.570	0.570	1,040,000
2025-09-18	0.580	0.600	0.570	0.570	0.570	1,151,000
2025-09-17	0.590	0.600	0.580	0.580	0.580	670,000
2025-09-16	0.600	0.600	0.580	0.600	0.600	1,220,000
2025-09-15	0.590	0.610	0.590	0.600	0.600	1,360,000
2025-09-12	0.570	0.610	0.570	0.600	0.600	1,640,000
2025-09-11	0.540	0.580	0.540	0.570	0.570	570,000
2025-09-10	0.600	0.600	0.510	0.540	0.540	3,190,000
2025-09-09	0.620	0.620	0.590	0.600	0.600	4,190,000
2025-09-08	0.600	0.640	0.600	0.620	0.620	8,275,019
2025-09-05	0.610	0.640	0.590	0.610	0.610	7,862,000
2025-09-04	0.620	0.620	0.590	0.610	0.610	900,000
2025-09-03	0.600	0.620	0.600	0.610	0.610	660,000
2025-09-02	0.610	0.610	0.600	0.610	0.610	1,340,000
2025-09-01	0.620	0.630	0.600	0.610	0.610	1,163,000
2025-08-29	0.620	0.630	0.600	0.620	0.620	1,500,000
2025-08-28	0.620	0.630	0.610	0.620	0.620	3,190,000
2025-08-27	0.630	0.640	0.610	0.610	0.610	1,360,000
2025-08-26	0.630	0.630	0.610	0.610	0.610	480,000
2025-08-25	0.650	0.650	0.630	0.630	0.630	617,000
2025-08-22	0.640	0.650	0.640	0.650	0.650	550,000
2025-08-21	0.640	0.660	0.630	0.630	0.630	4,270,000
2025-08-20	0.640	0.650	0.640	0.640	0.640	662,000
2025-08-19	0.640	0.640	0.640	0.640	0.640	180,000
2025-08-18	0.650	0.650	0.630	0.640	0.640	920,000
2025-08-15	0.640	0.650	0.630	0.650	0.650	734,000
2025-08-14	0.640	0.640	0.630	0.630	0.630	140,000
2025-08-13	0.630	0.640	0.630	0.640	0.640	1,175,000
2025-08-12	0.630	0.630	0.610	0.620	0.620	800,000
2025-08-11	0.610	0.620	0.610	0.610	0.610	1,457,000
2025-08-08	0.630	0.630	0.620	0.620	0.620	690,000
2025-08-07	0.630	0.650	0.630	0.630	0.630	770,000
2025-08-06	0.630	0.630	0.630	0.630	0.630	62,000

← NewerPage 5 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.