World Super Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.028	0.029	0.028	0.029	0.242	490,000
2024-02-14	0.028	0.032	0.027	0.029	0.242	700,000
2024-02-09	0.029	0.029	0.029	0.029	0.242	0
2024-02-08	0.029	0.029	0.029	0.029	0.242	0
2024-02-07	0.030	0.030	0.029	0.029	0.242	130,000
2024-02-06	0.030	0.030	0.028	0.029	0.242	190,000
2024-02-05	0.030	0.030	0.028	0.028	0.234	1,810,000
2024-02-02	0.032	0.032	0.030	0.031	0.259	830,000
2024-02-01	0.032	0.033	0.032	0.033	0.276	20,000
2024-01-31	0.033	0.033	0.030	0.031	0.259	5,820,000
2024-01-30	0.031	0.035	0.031	0.034	0.284	1,940,000
2024-01-29	0.030	0.032	0.029	0.031	0.259	2,250,000
2024-01-26	0.031	0.031	0.030	0.031	0.259	350,000
2024-01-25	0.030	0.032	0.030	0.032	0.268	1,430,000
2024-01-24	0.030	0.033	0.029	0.031	0.259	1,910,000
2024-01-23	0.035	0.035	0.033	0.033	0.276	3,130,000
2024-01-22	0.033	0.035	0.033	0.035	0.293	1,780,000
2024-01-19	0.037	0.038	0.035	0.037	0.309	13,460,000
2024-01-18	0.038	0.040	0.035	0.038	0.318	11,050,000
2024-01-17	0.035	0.041	0.035	0.037	0.309	53,040,000
2024-01-16	0.028	0.037	0.028	0.035	0.293	22,090,000
2024-01-15	0.026	0.028	0.025	0.028	0.234	4,740,000
2024-01-12	0.024	0.027	0.024	0.026	0.217	4,850,000
2024-01-11	0.024	0.025	0.024	0.025	0.209	60,000
2024-01-10	0.024	0.024	0.024	0.024	0.201	330,000
2024-01-09	0.025	0.025	0.024	0.024	0.201	760,000
2024-01-08	0.025	0.025	0.025	0.025	0.209	2,750,000
2024-01-05	0.026	0.027	0.025	0.027	0.226	2,550,000
2024-01-04	0.026	0.027	0.026	0.026	0.217	740,000
2024-01-03	0.025	0.027	0.025	0.027	0.226	1,880,000
2024-01-02	0.026	0.026	0.026	0.026	0.217	500,000
2023-12-29	0.026	0.027	0.026	0.026	0.217	470,000
2023-12-28	0.026	0.027	0.026	0.027	0.226	2,100,000
2023-12-27	0.028	0.028	0.028	0.028	0.234	0
2023-12-22	0.028	0.028	0.026	0.028	0.234	1,170,000
2023-12-21	0.027	0.028	0.027	0.028	0.234	570,000
2023-12-20	0.027	0.028	0.027	0.028	0.234	460,000
2023-12-19	0.028	0.030	0.027	0.028	0.234	1,580,000
2023-12-18	0.028	0.030	0.028	0.030	0.251	130,000
2023-12-15	0.028	0.028	0.028	0.028	0.234	230,000
2023-12-14	0.028	0.028	0.027	0.027	0.226	520,000
2023-12-13	0.028	0.028	0.027	0.027	0.226	300,000
2023-12-12	0.028	0.030	0.028	0.030	0.251	770,000
2023-12-11	0.027	0.028	0.027	0.028	0.234	530,000
2023-12-08	0.028	0.028	0.028	0.028	0.234	110,000
2023-12-07	0.028	0.028	0.026	0.028	0.234	3,990,000
2023-12-06	0.028	0.030	0.028	0.029	0.242	3,300,000
2023-12-05	0.029	0.030	0.028	0.028	0.234	2,260,000
2023-12-04	0.031	0.031	0.029	0.031	0.259	1,310,000
2023-12-01	0.032	0.032	0.032	0.032	0.268	11,060,000
2023-11-30	0.030	0.033	0.030	0.033	0.276	570,000
2023-11-29	0.030	0.033	0.029	0.033	0.276	1,790,000
2023-11-28	0.031	0.031	0.031	0.031	0.259	2,420,000
2023-11-27	0.031	0.032	0.030	0.031	0.259	5,010,000
2023-11-24	0.032	0.032	0.031	0.031	0.259	120,000
2023-11-23	0.032	0.032	0.032	0.032	0.268	210,000
2023-11-22	0.033	0.033	0.031	0.032	0.268	850,000
2023-11-21	0.033	0.033	0.033	0.033	0.276	300,000
2023-11-20	0.034	0.034	0.034	0.034	0.284	300,000
2023-11-17	0.034	0.034	0.034	0.034	0.284	500,000

← NewerPage 12 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.