World Super Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.015	0.015	0.015	0.015	0.125	1,000,000
2024-11-07	0.015	0.016	0.014	0.015	0.125	1,920,000
2024-11-06	0.016	0.016	0.016	0.016	0.134	200,000
2024-11-05	0.016	0.016	0.016	0.016	0.134	0
2024-11-04	0.016	0.016	0.016	0.016	0.134	0
2024-11-01	0.016	0.016	0.015	0.016	0.134	450,000
2024-10-31	0.014	0.016	0.014	0.016	0.134	160,000
2024-10-30	0.015	0.015	0.015	0.015	0.125	120,000
2024-10-29	0.015	0.016	0.015	0.016	0.134	650,000
2024-10-28	0.015	0.016	0.015	0.016	0.134	1,790,000
2024-10-25	0.016	0.016	0.016	0.016	0.134	430,000
2024-10-24	0.018	0.018	0.013	0.017	0.142	28,380,000
2024-10-23	0.018	0.018	0.018	0.018	0.151	320,000
2024-10-22	0.018	0.019	0.018	0.019	0.159	2,270,000
2024-10-21	0.019	0.019	0.018	0.018	0.151	100,000
2024-10-18	0.018	0.019	0.018	0.019	0.159	1,370,000
2024-10-17	0.019	0.020	0.018	0.018	0.151	3,110,000
2024-10-16	0.021	0.021	0.018	0.019	0.159	3,510,000
2024-10-15	0.022	0.022	0.022	0.022	0.184	10,000
2024-10-14	0.023	0.024	0.021	0.022	0.184	4,270,000
2024-10-10	0.021	0.021	0.021	0.021	0.176	120,000
2024-10-09	0.024	0.024	0.020	0.022	0.184	4,800,000
2024-10-08	0.028	0.028	0.023	0.024	0.201	5,260,000
2024-10-07	0.024	0.031	0.024	0.028	0.234	25,440,000
2024-10-04	0.019	0.022	0.019	0.021	0.176	2,590,000
2024-10-03	0.019	0.019	0.017	0.019	0.159	1,780,000
2024-10-02	0.017	0.019	0.017	0.019	0.159	510,000
2024-09-30	0.016	0.019	0.016	0.019	0.159	1,280,000
2024-09-27	0.016	0.017	0.015	0.017	0.142	3,730,000
2024-09-26	0.016	0.017	0.015	0.016	0.134	5,350,000
2024-09-25	0.015	0.015	0.015	0.015	0.125	470,000
2024-09-24	0.015	0.015	0.015	0.015	0.125	1,890,000
2024-09-23	0.015	0.015	0.015	0.015	0.125	2,460,000
2024-09-20	0.015	0.015	0.015	0.015	0.125	60,000
2024-09-19	0.016	0.016	0.015	0.015	0.125	3,960,000
2024-09-17	0.017	0.017	0.017	0.017	0.142	0
2024-09-16	0.017	0.017	0.017	0.017	0.142	0
2024-09-13	0.016	0.017	0.016	0.017	0.142	1,020,000
2024-09-12	0.016	0.020	0.016	0.017	0.142	21,200,000
2024-09-11	0.015	0.015	0.015	0.015	0.125	170,000
2024-09-10	0.016	0.016	0.016	0.016	0.134	0
2024-09-09	0.017	0.017	0.016	0.016	0.134	3,390,000
2024-09-05	0.019	0.019	0.018	0.018	0.151	590,000
2024-09-04	0.018	0.020	0.016	0.020	0.167	32,450,000
2024-09-03	0.016	0.021	0.016	0.017	0.142	7,680,000
2024-09-02	0.015	0.021	0.014	0.018	0.151	32,900,000
2024-08-30	0.014	0.015	0.014	0.015	0.125	1,260,000
2024-08-29	0.014	0.014	0.014	0.014	0.117	160,000
2024-08-28	0.015	0.015	0.014	0.015	0.125	3,180,000
2024-08-27	0.016	0.016	0.015	0.016	0.134	40,000
2024-08-26	0.016	0.016	0.016	0.016	0.134	0
2024-08-23	0.016	0.016	0.016	0.016	0.134	3,530,000
2024-08-22	0.017	0.017	0.016	0.017	0.142	440,000
2024-08-21	0.017	0.017	0.017	0.017	0.142	700,000
2024-08-20	0.017	0.018	0.016	0.016	0.134	1,180,000
2024-08-19	0.017	0.017	0.016	0.016	0.134	320,000
2024-08-16	0.018	0.018	0.017	0.018	0.151	330,000
2024-08-15	0.016	0.021	0.016	0.019	0.159	2,650,000
2024-08-14	0.018	0.018	0.018	0.018	0.151	0
2024-08-13	0.018	0.018	0.018	0.018	0.151	10,000

← NewerPage 9 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.