Worldgate Global Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.630	0.630	0.620	0.630	0.630	581,000
2025-08-04	0.640	0.640	0.630	0.630	0.630	472,000
2025-08-01	0.650	0.650	0.620	0.640	0.640	1,180,000
2025-07-31	0.660	0.660	0.630	0.640	0.640	990,000
2025-07-30	0.640	0.670	0.640	0.650	0.650	3,200,000
2025-07-29	0.620	0.640	0.620	0.640	0.640	2,252,000
2025-07-28	0.620	0.650	0.620	0.630	0.630	777,000
2025-07-25	0.610	0.640	0.610	0.620	0.620	2,315,000
2025-07-24	0.580	0.610	0.570	0.590	0.590	3,010,000
2025-07-23	0.610	0.610	0.590	0.590	0.590	580,000
2025-07-22	0.590	0.610	0.590	0.600	0.600	1,066,000
2025-07-21	0.590	0.610	0.590	0.590	0.590	432,000
2025-07-18	0.600	0.600	0.590	0.590	0.590	1,030,000
2025-07-17	0.590	0.610	0.590	0.610	0.610	1,150,000
2025-07-16	0.600	0.620	0.590	0.590	0.590	1,632,000
2025-07-15	0.580	0.600	0.580	0.600	0.600	710,000
2025-07-14	0.600	0.610	0.550	0.590	0.590	990,000
2025-07-11	0.570	0.600	0.570	0.590	0.590	1,432,000
2025-07-10	0.540	0.560	0.530	0.560	0.560	1,430,000
2025-07-09	0.530	0.560	0.530	0.540	0.540	850,000
2025-07-08	0.590	0.600	0.460	0.520	0.520	2,349,000
2025-07-07	0.580	0.610	0.580	0.580	0.580	686,000
2025-07-04	0.610	0.630	0.580	0.580	0.580	2,424,000
2025-07-03	0.630	0.640	0.590	0.610	0.610	3,270,000
2025-07-02	0.550	0.660	0.550	0.660	0.660	8,215,000
2025-06-30	0.550	0.550	0.540	0.540	0.540	260,000
2025-06-27	0.540	0.540	0.500	0.540	0.540	1,350,000
2025-06-26	0.530	0.560	0.530	0.560	0.560	470,000
2025-06-25	0.540	0.570	0.510	0.530	0.530	1,930,000
2025-06-24	0.540	0.540	0.500	0.540	0.540	1,200,000
2025-06-23	0.485	0.580	0.480	0.540	0.540	4,150,662
2025-06-20	0.450	0.500	0.450	0.490	0.490	4,072,000
2025-06-19	0.435	0.440	0.430	0.430	0.430	512,000
2025-06-18	0.440	0.440	0.425	0.430	0.430	100,000
2025-06-17	0.435	0.440	0.430	0.440	0.440	120,000
2025-06-16	0.410	0.430	0.410	0.430	0.430	2,250,000
2025-06-13	0.415	0.415	0.410	0.410	0.410	660,000
2025-06-12	0.415	0.415	0.405	0.410	0.410	628,000
2025-06-11	0.415	0.415	0.405	0.410	0.410	210,000
2025-06-10	0.410	0.410	0.405	0.405	0.405	899,000
2025-06-09	0.410	0.415	0.410	0.410	0.410	50,000
2025-06-06	0.405	0.410	0.400	0.410	0.410	385,000
2025-06-05	0.405	0.405	0.405	0.405	0.405	360,000
2025-06-04	0.415	0.415	0.415	0.415	0.415	10,000
2025-06-03	0.410	0.410	0.405	0.410	0.410	730,800
2025-06-02	0.415	0.415	0.400	0.410	0.410	730,000
2025-05-30	0.400	0.415	0.400	0.415	0.415	492,000
2025-05-29	0.410	0.415	0.395	0.415	0.415	1,770,000
2025-05-28	0.410	0.410	0.410	0.410	0.410	30,000
2025-05-27	0.415	0.415	0.410	0.410	0.410	230,000
2025-05-26	0.420	0.430	0.405	0.410	0.410	1,340,000
2025-05-23	0.410	0.420	0.405	0.420	0.420	764,000
2025-05-22	0.415	0.420	0.395	0.405	0.405	1,730,000
2025-05-21	0.415	0.440	0.400	0.415	0.415	2,078,000
2025-05-20	0.420	0.425	0.410	0.415	0.415	1,930,000
2025-05-19	0.350	0.445	0.350	0.405	0.405	29,940,000
2025-05-16	0.335	0.350	0.320	0.350	0.350	1,150,000
2025-05-15	0.310	0.370	0.310	0.335	0.335	7,190,000
2025-05-14	0.305	0.315	0.305	0.310	0.310	710,000
2025-05-13	0.305	0.305	0.295	0.305	0.305	541,000

← NewerPage 6 of 21 · 1,234 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.