World Super Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.017	0.017	0.017	0.017	0.142	0
2024-08-09	0.017	0.017	0.017	0.017	0.142	0
2024-08-08	0.017	0.017	0.017	0.017	0.142	0
2024-08-07	0.017	0.018	0.017	0.018	0.151	350,000
2024-08-06	0.016	0.016	0.016	0.016	0.134	100,000
2024-08-05	0.016	0.016	0.016	0.016	0.134	1,970,000
2024-08-02	0.016	0.016	0.016	0.016	0.134	30,000
2024-08-01	0.017	0.017	0.017	0.017	0.142	0
2024-07-31	0.015	0.017	0.015	0.017	0.142	600,000
2024-07-30	0.017	0.017	0.017	0.017	0.142	80,000
2024-07-29	0.016	0.018	0.016	0.018	0.151	230,000
2024-07-26	0.018	0.018	0.017	0.017	0.142	2,460,000
2024-07-25	0.018	0.018	0.018	0.018	0.151	3,720,000
2024-07-24	0.019	0.019	0.019	0.019	0.159	30,000
2024-07-23	0.020	0.020	0.020	0.020	0.167	40,000
2024-07-22	0.019	0.019	0.019	0.019	0.159	0
2024-07-19	0.019	0.019	0.019	0.019	0.159	250,000
2024-07-18	0.020	0.020	0.020	0.020	0.167	0
2024-07-17	0.019	0.020	0.019	0.020	0.167	310,000
2024-07-16	0.019	0.019	0.019	0.019	0.159	850,000
2024-07-15	0.019	0.019	0.018	0.019	0.159	1,540,000
2024-07-12	0.020	0.020	0.018	0.019	0.159	4,100,000
2024-07-11	0.019	0.019	0.019	0.019	0.159	540,000
2024-07-10	0.021	0.021	0.019	0.019	0.159	7,010,000
2024-07-09	0.022	0.022	0.021	0.021	0.176	2,750,000
2024-07-08	0.023	0.023	0.023	0.023	0.192	1,610,000
2024-07-05	0.023	0.023	0.023	0.023	0.192	0
2024-07-04	0.022	0.023	0.022	0.023	0.192	950,000
2024-07-03	0.022	0.022	0.022	0.022	0.184	0
2024-07-02	0.021	0.022	0.021	0.022	0.184	10,000
2024-06-28	0.021	0.022	0.021	0.022	0.184	670,000
2024-06-27	0.021	0.022	0.021	0.022	0.184	1,090,000
2024-06-26	0.022	0.022	0.020	0.022	0.184	4,820,000
2024-06-25	0.023	0.023	0.022	0.022	0.184	2,080,000
2024-06-24	0.024	0.024	0.023	0.023	0.192	3,050,000
2024-06-21	0.026	0.026	0.024	0.024	0.201	350,000
2024-06-20	0.026	0.026	0.026	0.026	0.217	0
2024-06-19	0.024	0.026	0.024	0.026	0.217	280,000
2024-06-18	0.025	0.025	0.025	0.025	0.209	0
2024-06-17	0.024	0.024	0.024	0.024	0.201	760,000
2024-06-14	0.023	0.025	0.023	0.025	0.209	120,000
2024-06-13	0.025	0.025	0.025	0.025	0.209	0
2024-06-12	0.024	0.025	0.024	0.025	0.209	1,950,000
2024-06-11	0.024	0.025	0.024	0.025	0.209	20,000
2024-06-07	0.026	0.026	0.024	0.025	0.209	60,000
2024-06-06	0.025	0.026	0.025	0.026	0.217	1,380,000
2024-06-05	0.025	0.025	0.025	0.025	0.209	0
2024-06-04	0.025	0.025	0.025	0.025	0.209	0
2024-06-03	0.025	0.025	0.025	0.025	0.209	0
2024-05-31	0.025	0.025	0.025	0.025	0.209	200,000
2024-05-30	0.022	0.026	0.022	0.025	0.209	3,760,000
2024-05-29	0.023	0.023	0.022	0.023	0.192	4,060,000
2024-05-28	0.023	0.024	0.023	0.024	0.201	790,000
2024-05-27	0.026	0.026	0.025	0.025	0.209	80,000
2024-05-24	0.025	0.025	0.025	0.025	0.209	0
2024-05-23	0.025	0.025	0.025	0.025	0.209	0
2024-05-22	0.026	0.027	0.023	0.025	0.209	3,850,000
2024-05-21	0.025	0.025	0.024	0.025	0.209	2,720,000
2024-05-20	0.024	0.024	0.024	0.024	0.201	0
2024-05-17	0.026	0.026	0.022	0.024	0.201	1,560,000

← NewerPage 10 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.