World Super Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.025	0.025	0.025	0.025	0.209	1,890,000
2024-05-14	0.023	0.025	0.022	0.024	0.201	1,750,000
2024-05-13	0.023	0.023	0.023	0.023	0.192	2,080,000
2024-05-10	0.022	0.023	0.022	0.023	0.192	540,000
2024-05-09	0.022	0.023	0.022	0.023	0.192	500,000
2024-05-08	0.023	0.024	0.020	0.022	0.184	7,750,000
2024-05-07	0.024	0.024	0.024	0.024	0.201	0
2024-05-06	0.024	0.024	0.023	0.024	0.201	1,660,000
2024-05-03	0.024	0.025	0.024	0.024	0.201	1,040,000
2024-05-02	0.022	0.024	0.022	0.024	0.201	600,000
2024-04-30	0.023	0.023	0.023	0.023	0.192	70,000
2024-04-29	0.023	0.025	0.022	0.023	0.192	6,510,000
2024-04-26	0.022	0.024	0.022	0.024	0.201	2,790,000
2024-04-25	0.023	0.023	0.023	0.023	0.192	0
2024-04-24	0.023	0.023	0.022	0.023	0.192	5,450,000
2024-04-23	0.023	0.023	0.022	0.023	0.192	6,210,000
2024-04-22	0.024	0.025	0.021	0.023	0.192	21,890,000
2024-04-19	0.027	0.027	0.026	0.026	0.217	4,740,000
2024-04-18	0.027	0.029	0.027	0.029	0.242	7,000,000
2024-04-17	0.027	0.028	0.027	0.028	0.234	4,100,000
2024-04-16	0.026	0.029	0.026	0.028	0.234	5,270,000
2024-04-15	0.027	0.027	0.026	0.026	0.217	4,330,000
2024-04-12	0.026	0.026	0.025	0.026	0.217	5,390,000
2024-04-11	0.026	0.026	0.025	0.025	0.209	4,730,000
2024-04-10	0.025	0.027	0.025	0.027	0.226	5,200,000
2024-04-09	0.025	0.027	0.025	0.027	0.226	6,440,000
2024-04-08	0.023	0.028	0.023	0.027	0.226	2,240,000
2024-04-05	0.023	0.024	0.021	0.024	0.201	2,530,000
2024-04-03	0.023	0.023	0.023	0.023	0.192	0
2024-04-02	0.022	0.023	0.022	0.023	0.192	1,270,000
2024-03-28	0.023	0.023	0.023	0.023	0.192	3,000,000
2024-03-27	0.022	0.023	0.022	0.023	0.192	1,270,000
2024-03-26	0.024	0.024	0.021	0.023	0.192	5,000,000
2024-03-25	0.025	0.025	0.025	0.025	0.209	0
2024-03-22	0.025	0.025	0.025	0.025	0.209	770,000
2024-03-21	0.025	0.025	0.025	0.025	0.209	0
2024-03-20	0.025	0.025	0.025	0.025	0.209	0
2024-03-19	0.025	0.025	0.025	0.025	0.209	600,000
2024-03-18	0.025	0.025	0.025	0.025	0.209	100,000
2024-03-15	0.026	0.026	0.025	0.025	0.209	6,370,000
2024-03-14	0.027	0.027	0.026	0.027	0.226	110,000
2024-03-13	0.024	0.028	0.024	0.027	0.226	4,250,000
2024-03-12	0.025	0.025	0.024	0.025	0.209	1,810,000
2024-03-11	0.025	0.027	0.025	0.026	0.217	1,070,000
2024-03-08	0.024	0.024	0.023	0.024	0.201	950,000
2024-03-07	0.024	0.024	0.024	0.024	0.201	0
2024-03-06	0.024	0.024	0.024	0.024	0.201	100,000
2024-03-05	0.024	0.024	0.024	0.024	0.201	1,180,000
2024-03-04	0.024	0.025	0.024	0.025	0.209	580,000
2024-03-01	0.025	0.025	0.024	0.025	0.209	5,620,000
2024-02-29	0.025	0.025	0.025	0.025	0.209	10,000
2024-02-28	0.026	0.027	0.025	0.026	0.217	1,830,000
2024-02-27	0.026	0.027	0.026	0.027	0.226	370,000
2024-02-26	0.027	0.027	0.027	0.027	0.226	200,000
2024-02-23	0.027	0.027	0.025	0.027	0.226	8,460,000
2024-02-22	0.027	0.029	0.027	0.029	0.242	300,000
2024-02-21	0.027	0.028	0.026	0.028	0.234	1,540,000
2024-02-20	0.028	0.031	0.026	0.028	0.234	4,220,000
2024-02-19	0.033	0.033	0.024	0.028	0.234	8,520,000
2024-02-16	0.028	0.028	0.027	0.028	0.234	430,000

← NewerPage 11 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.