World Super Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 0.240 | 0.295 | 0.225 | 0.280 | 2.341 | 11,660,000 |
| 2021-12-02 | 0.210 | 0.235 | 0.210 | 0.230 | 1.923 | 1,830,000 |
| 2021-12-01 | 0.184 | 0.210 | 0.184 | 0.210 | 1.756 | 470,000 |
| 2021-11-30 | 0.178 | 0.185 | 0.178 | 0.184 | 1.538 | 850,000 |
| 2021-11-29 | 0.176 | 0.176 | 0.176 | 0.176 | 1.471 | 0 |
| 2021-11-26 | 0.200 | 0.210 | 0.176 | 0.176 | 1.471 | 170,000 |
| 2021-11-25 | 0.169 | 0.174 | 0.169 | 0.174 | 1.455 | 560,000 |
| 2021-11-24 | 0.173 | 0.173 | 0.173 | 0.173 | 1.446 | 170,000 |
| 2021-11-23 | 0.176 | 0.176 | 0.174 | 0.174 | 1.455 | 80,000 |
| 2021-11-22 | 0.176 | 0.176 | 0.176 | 0.176 | 1.471 | 0 |
| 2021-11-19 | 0.178 | 0.182 | 0.177 | 0.177 | 1.480 | 2,010,000 |
| 2021-11-18 | 0.174 | 0.179 | 0.173 | 0.178 | 1.488 | 380,000 |
| 2021-11-17 | 0.175 | 0.177 | 0.172 | 0.172 | 1.438 | 510,000 |
| 2021-11-16 | 0.190 | 0.190 | 0.175 | 0.175 | 1.463 | 370,000 |
| 2021-11-15 | 0.195 | 0.195 | 0.192 | 0.192 | 1.605 | 50,000 |
| 2021-11-12 | 0.200 | 0.204 | 0.200 | 0.203 | 1.697 | 280,000 |
| 2021-11-11 | 0.197 | 0.198 | 0.196 | 0.198 | 1.655 | 3,790,000 |
| 2021-11-10 | 0.186 | 0.190 | 0.185 | 0.189 | 1.580 | 1,410,000 |
| 2021-11-09 | 0.174 | 0.183 | 0.174 | 0.181 | 1.513 | 20,000 |
| 2021-11-08 | 0.185 | 0.185 | 0.183 | 0.183 | 1.530 | 90,000 |
| 2021-11-05 | 0.195 | 0.200 | 0.189 | 0.191 | 1.597 | 2,040,000 |
| 2021-11-04 | 0.186 | 0.186 | 0.180 | 0.181 | 1.513 | 4,100,000 |
| 2021-11-03 | 0.186 | 0.186 | 0.186 | 0.186 | 1.555 | 400,000 |
| 2021-11-02 | 0.200 | 0.200 | 0.190 | 0.190 | 1.588 | 300,000 |
| 2021-11-01 | 0.190 | 0.199 | 0.183 | 0.199 | 1.664 | 1,370,000 |
| 2021-10-29 | 0.194 | 0.200 | 0.190 | 0.198 | 1.655 | 42,830,000 |
| 2021-10-28 | 0.180 | 0.195 | 0.180 | 0.193 | 1.613 | 26,810,000 |
| 2021-10-27 | 0.188 | 0.194 | 0.187 | 0.190 | 1.588 | 950,000 |
| 2021-10-26 | 0.190 | 0.199 | 0.189 | 0.193 | 1.613 | 19,390,000 |
| 2021-10-25 | 0.200 | 0.200 | 0.179 | 0.200 | 1.672 | 24,940,000 |
| 2021-10-22 | 0.230 | 0.237 | 0.200 | 0.204 | 1.705 | 4,730,000 |
| 2021-10-21 | 0.242 | 0.248 | 0.201 | 0.230 | 1.923 | 5,690,000 |
| 2021-10-20 | 0.248 | 0.249 | 0.240 | 0.247 | 2.065 | 5,450,000 |
| 2021-10-19 | 0.243 | 0.249 | 0.239 | 0.248 | 2.073 | 12,910,000 |
| 2021-10-18 | 0.240 | 0.245 | 0.239 | 0.243 | 2.031 | 16,010,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.