Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

WLS Holdings Limited (8021.HK)

Compare

0.029

-0.001

(-3.33%)

At close: February 21 at 3:57:41 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.030	0.030	0.026	0.029	0.029	4,210,000
Feb 20, 2025	0.030	0.030	0.028	0.030	0.030	510,000
Feb 19, 2025	0.030	0.030	0.029	0.030	0.030	280,000
Feb 18, 2025	0.031	0.031	0.029	0.030	0.030	790,000
Feb 17, 2025	0.033	0.033	0.029	0.029	0.029	4,400,000
Feb 14, 2025	0.033	0.033	0.031	0.033	0.033	2,140,000
Feb 13, 2025	0.032	0.033	0.028	0.033	0.033	11,320,000
Feb 12, 2025	0.030	0.033	0.028	0.032	0.032	11,900,000
Feb 11, 2025	0.028	0.030	0.027	0.030	0.030	6,650,000
Feb 10, 2025	0.026	0.028	0.026	0.028	0.028	2,180,000
Feb 7, 2025	0.028	0.028	0.026	0.027	0.027	2,760,000
Feb 6, 2025	0.028	0.028	0.027	0.027	0.027	1,500,000
Feb 5, 2025	0.028	0.028	0.027	0.028	0.028	290,000
Feb 4, 2025	0.028	0.028	0.026	0.028	0.028	380,000
Feb 3, 2025	0.028	0.029	0.027	0.028	0.028	2,740,000
Jan 28, 2025	0.029	0.029	0.029	0.029	0.029	-
Jan 27, 2025	0.028	0.028	0.028	0.028	0.028	40,000
Jan 24, 2025	0.028	0.028	0.028	0.028	0.028	-
Jan 23, 2025	0.028	0.028	0.026	0.028	0.028	1,860,000
Jan 22, 2025	0.027	0.029	0.026	0.028	0.028	1,890,000
Jan 21, 2025	0.029	0.029	0.027	0.028	0.028	240,000
Jan 20, 2025	0.028	0.029	0.027	0.029	0.029	1,250,000
Jan 17, 2025	0.028	0.029	0.027	0.029	0.029	2,810,000
Jan 16, 2025	0.028	0.028	0.026	0.028	0.028	3,700,000
Jan 15, 2025	0.031	0.031	0.025	0.027	0.027	12,170,000
Jan 14, 2025	0.028	0.031	0.028	0.031	0.031	1,440,000
Jan 13, 2025	0.029	0.030	0.025	0.028	0.028	5,850,000
Jan 10, 2025	0.029	0.030	0.028	0.029	0.029	820,000
Jan 9, 2025	0.029	0.029	0.027	0.029	0.029	270,000
Jan 8, 2025	0.029	0.029	0.027	0.029	0.029	2,640,000
Jan 7, 2025	0.029	0.029	0.028	0.028	0.028	210,000
Jan 6, 2025	0.031	0.031	0.025	0.028	0.028	13,670,000
Jan 3, 2025	0.030	0.031	0.028	0.030	0.030	2,100,000
Jan 2, 2025	0.039	0.039	0.029	0.031	0.031	4,920,000
Dec 31, 2024	0.035	0.035	0.035	0.035	0.035	-
Dec 30, 2024	0.030	0.030	0.027	0.030	0.030	6,690,000
Dec 27, 2024	0.029	0.029	0.027	0.028	0.028	460,000
Dec 24, 2024	0.029	0.029	0.029	0.029	0.029	-
Dec 23, 2024	0.028	0.029	0.026	0.029	0.029	1,480,000
Dec 20, 2024	0.028	0.028	0.027	0.027	0.027	40,000
Dec 19, 2024	0.030	0.029	0.027	0.028	0.028	710,000
Dec 18, 2024	0.030	0.029	0.027	0.028	0.028	12,580,000
Dec 17, 2024	0.030	0.030	0.028	0.028	0.028	4,760,000
Dec 16, 2024	0.030	0.030	0.027	0.028	0.028	220,000
Dec 13, 2024	0.030	0.030	0.025	0.030	0.030	12,390,000
Dec 12, 2024	0.030	0.031	0.028	0.029	0.029	2,080,000
Dec 11, 2024	0.031	0.031	0.029	0.031	0.031	252,000
Dec 10, 2024	0.031	0.031	0.029	0.030	0.030	1,320,000
Dec 9, 2024	0.031	0.031	0.025	0.030	0.030	19,400,000
Dec 6, 2024	0.031	0.031	0.028	0.031	0.031	620,000
Dec 5, 2024	0.032	0.033	0.030	0.030	0.030	1,130,000
Dec 4, 2024	0.030	0.031	0.030	0.031	0.031	23,850,000
Dec 3, 2024	0.032	0.032	0.029	0.030	0.030	210,000
Dec 2, 2024	0.033	0.034	0.030	0.032	0.032	1,400,000
Nov 29, 2024	0.031	0.034	0.029	0.033	0.033	4,340,000
Nov 28, 2024	0.030	0.030	0.028	0.029	0.029	1,020,000
Nov 27, 2024	0.029	0.030	0.026	0.029	0.029	16,410,000
Nov 26, 2024	0.029	0.030	0.026	0.029	0.029	5,250,000
Nov 25, 2024	0.029	0.029	0.028	0.028	0.028	640,000
Nov 22, 2024	0.030	0.030	0.028	0.029	0.029	2,500,000
Nov 21, 2024	0.031	0.031	0.031	0.030	0.030	210,000
Nov 20, 2024	0.032	0.032	0.028	0.030	0.030	2,440,000
Nov 19, 2024	0.028	0.034	0.011	0.031	0.031	189,620,000
Nov 18, 2024	0.029	0.029	0.026	0.028	0.028	2,570,000
Nov 15, 2024	0.029	0.029	0.028	0.029	0.029	650,000
Nov 14, 2024	0.029	0.029	0.028	0.029	0.029	120,000
Nov 13, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 12, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 11, 2024	0.030	0.031	0.028	0.030	0.030	1,360,000
Nov 8, 2024	0.031	0.031	0.029	0.030	0.030	430,000
Nov 7, 2024	0.029	0.031	0.029	0.030	0.030	230,000
Nov 6, 2024	0.029	0.029	0.029	0.029	0.029	650,000
Nov 5, 2024	0.029	0.029	0.027	0.029	0.029	1,850,000
Nov 4, 2024	0.031	0.031	0.026	0.028	0.028	9,190,000
Nov 1, 2024	0.031	0.032	0.030	0.031	0.031	430,000
Oct 31, 2024	0.031	0.032	0.030	0.030	0.030	2,490,000
Oct 30, 2024	0.030	0.032	0.030	0.031	0.031	3,220,000
Oct 29, 2024	0.031	0.032	0.030	0.031	0.031	940,000
Oct 28, 2024	0.031	0.032	0.029	0.030	0.030	4,654,000
Oct 25, 2024	0.029	0.030	0.027	0.030	0.030	25,150,000
Oct 24, 2024	0.029	0.029	0.027	0.029	0.029	28,560,000
Oct 23, 2024	0.029	0.030	0.029	0.029	0.029	2,400,000
Oct 22, 2024	0.029	0.029	0.027	0.029	0.029	4,010,000
Oct 21, 2024	0.030	0.029	0.028	0.029	0.029	4,050,000
Oct 18, 2024	0.029	0.030	0.027	0.030	0.030	39,380,000
Oct 17, 2024	0.029	0.030	0.029	0.030	0.030	1,220,000
Oct 16, 2024	0.029	0.029	0.028	0.029	0.029	1,040,000
Oct 15, 2024	0.030	0.031	0.029	0.030	0.030	39,360,000
Oct 14, 2024	0.030	0.030	0.028	0.030	0.030	2,770,000
Oct 10, 2024	0.028	0.031	0.027	0.030	0.030	14,350,000
Oct 9, 2024	0.028	0.028	0.026	0.028	0.028	3,050,000
Oct 8, 2024	0.029	0.029	0.026	0.028	0.028	7,980,000
Oct 7, 2024	0.026	0.029	0.025	0.029	0.029	20,600,000
Oct 4, 2024	0.026	0.026	0.024	0.025	0.025	3,570,000
Oct 3, 2024	0.027	0.027	0.025	0.026	0.026	4,960,000
Oct 2, 2024	0.025	0.027	0.025	0.026	0.026	36,520,000
Sep 30, 2024	0.026	0.026	0.024	0.026	0.026	69,850,000
Sep 27, 2024	0.026	0.026	0.024	0.026	0.026	6,412,000
Sep 26, 2024	0.025	0.026	0.024	0.025	0.025	8,360,000
Sep 25, 2024	0.024	0.025	0.024	0.025	0.025	1,120,000
Sep 24, 2024	0.024	0.024	0.023	0.024	0.024	50,000
Sep 23, 2024	0.024	0.024	0.023	0.024	0.024	110,000
Sep 20, 2024	0.025	0.025	0.022	0.023	0.023	3,620,000
Sep 19, 2024	0.025	0.025	0.023	0.025	0.025	2,840,000
Sep 17, 2024	0.026	0.026	0.022	0.026	0.026	1,720,000
Sep 16, 2024	0.024	0.027	0.020	0.025	0.025	3,630,000
Sep 13, 2024	0.024	0.025	0.021	0.024	0.024	100,000
Sep 12, 2024	0.025	0.025	0.021	0.024	0.024	360,000
Sep 11, 2024	0.027	0.027	0.024	0.025	0.025	160,000
Sep 10, 2024	0.020	0.025	0.020	0.025	0.025	6,440,000
Sep 9, 2024	0.022	0.022	0.020	0.020	0.020	2,610,000
Sep 5, 2024	0.025	0.025	0.021	0.022	0.022	8,190,000
Sep 4, 2024	0.025	0.025	0.023	0.025	0.025	730,696
Sep 3, 2024	0.025	0.026	0.023	0.024	0.024	4,510,000
Sep 2, 2024	0.024	0.025	0.022	0.024	0.024	4,390,000
Aug 30, 2024	0.022	0.029	0.020	0.023	0.023	10,630,000
Aug 29, 2024	0.020	0.022	0.020	0.022	0.022	680,000
Aug 28, 2024	0.019	0.020	0.017	0.020	0.020	12,330,000
Aug 27, 2024	0.020	0.020	0.019	0.019	0.019	400,000
Aug 26, 2024	0.020	0.021	0.019	0.019	0.019	4,510,000
Aug 23, 2024	0.020	0.020	0.020	0.020	0.020	-
Aug 22, 2024	0.020	0.020	0.018	0.018	0.018	930,000
Aug 21, 2024	0.018	0.019	0.018	0.019	0.019	1,230,000
Aug 20, 2024	0.021	0.021	0.018	0.019	0.019	865,032
Aug 19, 2024	0.020	0.021	0.020	0.020	0.020	510,000
Aug 16, 2024	0.020	0.020	0.020	0.020	0.020	-
Aug 15, 2024	0.021	0.021	0.020	0.021	0.021	520,000
Aug 14, 2024	0.020	0.021	0.020	0.021	0.021	840,000
Aug 13, 2024	0.022	0.022	0.019	0.020	0.020	5,820,000
Aug 12, 2024	0.021	0.021	0.021	0.021	0.021	340,000
Aug 9, 2024	0.022	0.022	0.020	0.021	0.021	590,000
Aug 8, 2024	0.022	0.022	0.022	0.022	0.022	40,000
Aug 7, 2024	0.022	0.022	0.022	0.022	0.022	30,000
Aug 6, 2024	0.021	0.022	0.020	0.021	0.021	9,950,000
Aug 5, 2024	0.021	0.021	0.020	0.021	0.021	1,050,000
Aug 2, 2024	0.020	0.021	0.020	0.021	0.021	80,000
Aug 1, 2024	0.021	0.021	0.020	0.020	0.020	130,000
Jul 31, 2024	0.019	0.025	0.019	0.021	0.021	11,270,000
Jul 30, 2024	0.018	0.019	0.018	0.019	0.019	28,690,000
Jul 29, 2024	0.018	0.019	0.017	0.018	0.018	1,080,000
Jul 26, 2024	0.018	0.019	0.017	0.018	0.018	2,010,000
Jul 25, 2024	0.019	0.019	0.016	0.019	0.019	3,050,000
Jul 24, 2024	0.020	0.021	0.017	0.019	0.019	33,480,000
Jul 23, 2024	0.022	0.022	0.019	0.021	0.021	3,240,000
Jul 22, 2024	0.022	0.022	0.020	0.022	0.022	14,820,000
Jul 19, 2024	0.024	0.023	0.022	0.022	0.022	3,030,000
Jul 18, 2024	0.024	0.024	0.023	0.024	0.024	1,930,000
Jul 17, 2024	0.025	0.025	0.023	0.025	0.025	970,000
Jul 16, 2024	0.024	0.024	0.022	0.024	0.024	8,140,000
Jul 15, 2024	0.023	0.024	0.023	0.024	0.024	5,080,000
Jul 12, 2024	0.023	0.023	0.022	0.023	0.023	2,540,000
Jul 11, 2024	0.023	0.023	0.022	0.023	0.023	770,000
Jul 10, 2024	0.023	0.023	0.021	0.023	0.023	5,030,000
Jul 9, 2024	0.023	0.023	0.022	0.023	0.023	1,530,000
Jul 8, 2024	0.023	0.025	0.022	0.023	0.023	12,530,000
Jul 5, 2024	0.022	0.023	0.022	0.023	0.023	3,950,000
Jul 4, 2024	0.021	0.022	0.021	0.022	0.022	10,320,000
Jul 3, 2024	0.022	0.023	0.020	0.020	0.020	447,050,000
Jul 2, 2024	0.022	0.023	0.022	0.022	0.022	560,000
Jun 28, 2024	0.022	0.022	0.022	0.022	0.022	1,710,000
Jun 27, 2024	0.022	0.022	0.022	0.022	0.022	-
Jun 26, 2024	0.022	0.023	0.022	0.023	0.023	960,000
Jun 25, 2024	0.024	0.024	0.024	0.024	0.024	-
Jun 24, 2024	0.022	0.024	0.022	0.024	0.024	1,030,000
Jun 21, 2024	0.024	0.024	0.022	0.024	0.024	1,310,000
Jun 20, 2024	0.022	0.024	0.022	0.024	0.024	3,310,000
Jun 19, 2024	0.023	0.023	0.023	0.023	0.023	3,130,000
Jun 18, 2024	0.023	0.023	0.023	0.023	0.023	2,330,000
Jun 17, 2024	0.023	0.023	0.022	0.022	0.022	210,000
Jun 14, 2024	0.023	0.023	0.022	0.022	0.022	6,650,000
Jun 13, 2024	0.023	0.023	0.023	0.023	0.023	-
Jun 12, 2024	0.022	0.022	0.022	0.022	0.022	-
Jun 11, 2024	0.022	0.022	0.022	0.022	0.022	550,000
Jun 7, 2024	0.023	0.023	0.022	0.022	0.022	2,610,000
Jun 6, 2024	0.024	0.024	0.023	0.024	0.024	3,650,000
Jun 5, 2024	0.023	0.024	0.023	0.024	0.024	1,670,000
Jun 4, 2024	0.023	0.023	0.023	0.023	0.023	450,000
Jun 3, 2024	0.023	0.024	0.023	0.024	0.024	1,050,000
May 31, 2024	0.024	0.030	0.024	0.025	0.025	15,510,000
May 30, 2024	0.022	0.024	0.022	0.024	0.024	200,000
May 29, 2024	0.023	0.023	0.023	0.023	0.023	-
May 28, 2024	0.023	0.025	0.023	0.023	0.023	870,000
May 27, 2024	0.024	0.025	0.023	0.023	0.023	8,144,000
May 24, 2024	0.023	0.024	0.024	0.024	0.024	120,000
May 23, 2024	0.024	0.024	0.024	0.024	0.024	-
May 22, 2024	0.023	0.024	0.023	0.024	0.024	14,510,000
May 21, 2024	0.023	0.023	0.023	0.023	0.023	880,000
May 20, 2024	0.024	0.024	0.023	0.023	0.023	1,960,000
May 17, 2024	0.025	0.025	0.025	0.025	0.025	1,120,000
May 16, 2024	0.025	0.025	0.025	0.025	0.025	720,000
May 14, 2024	0.025	0.026	0.025	0.026	0.026	920,000
May 13, 2024	0.026	0.027	0.025	0.025	0.025	802,000
May 10, 2024	0.025	0.026	0.025	0.026	0.026	4,190,000
May 9, 2024	0.024	0.025	0.024	0.024	0.024	3,050,000
May 8, 2024	0.025	0.027	0.024	0.024	0.024	9,570,000
May 7, 2024	0.025	0.026	0.024	0.024	0.024	80,000
May 6, 2024	0.023	0.025	0.023	0.023	0.023	3,020,000
May 3, 2024	0.023	0.023	0.023	0.023	0.023	350,000
May 2, 2024	0.023	0.023	0.023	0.023	0.023	-
Apr 30, 2024	0.023	0.023	0.022	0.023	0.023	5,340,000
Apr 29, 2024	0.023	0.023	0.022	0.022	0.022	890,000
Apr 26, 2024	0.021	0.022	0.021	0.022	0.022	625,000
Apr 25, 2024	0.023	0.023	0.023	0.023	0.023	10,000
Apr 24, 2024	0.023	0.023	0.023	0.023	0.023	-
Apr 23, 2024	0.023	0.023	0.023	0.023	0.023	10,000
Apr 22, 2024	0.023	0.022	0.021	0.022	0.022	5,880,000
Apr 19, 2024	0.023	0.023	0.022	0.023	0.023	1,220,000
Apr 18, 2024	0.022	0.023	0.022	0.023	0.023	220,000
Apr 17, 2024	0.023	0.023	0.023	0.023	0.023	-
Apr 16, 2024	0.026	0.026	0.022	0.024	0.024	8,760,000
Apr 15, 2024	0.024	0.025	0.024	0.024	0.024	8,880,000
Apr 12, 2024	0.023	0.024	0.023	0.024	0.024	5,290,000
Apr 11, 2024	0.024	0.024	0.023	0.023	0.023	2,170,000
Apr 10, 2024	0.024	0.025	0.023	0.023	0.023	3,220,000
Apr 9, 2024	0.025	0.027	0.024	0.024	0.024	6,320,000
Apr 8, 2024	0.024	0.024	0.023	0.024	0.024	660,000
Apr 5, 2024	0.023	0.024	0.023	0.024	0.024	30,000
Apr 3, 2024	0.025	0.025	0.024	0.025	0.025	1,820,000
Apr 2, 2024	0.024	0.025	0.024	0.025	0.025	3,040,000
Mar 28, 2024	0.026	0.026	0.024	0.024	0.024	4,000,000
Mar 27, 2024	0.025	0.026	0.025	0.026	0.026	410,000
Mar 26, 2024	0.025	0.026	0.024	0.026	0.026	3,610,000
Mar 25, 2024	0.025	0.025	0.024	0.025	0.025	1,140,000
Mar 22, 2024	0.026	0.026	0.026	0.025	0.025	500,000
Mar 21, 2024	0.024	0.026	0.024	0.026	0.026	60,000
Mar 20, 2024	0.026	0.026	0.025	0.025	0.025	3,560,000
Mar 19, 2024	0.026	0.027	0.026	0.026	0.026	9,730,000
Mar 18, 2024	0.026	0.027	0.026	0.026	0.026	10,720,000
Mar 15, 2024	0.027	0.027	0.026	0.026	0.026	3,250,000
Mar 14, 2024	0.027	0.027	0.026	0.027	0.027	11,570,000
Mar 13, 2024	0.026	0.027	0.026	0.027	0.027	9,440,000
Mar 12, 2024	0.025	0.028	0.025	0.026	0.026	14,470,000
Mar 11, 2024	0.022	0.025	0.022	0.024	0.024	16,820,000
Mar 8, 2024	0.021	0.023	0.021	0.022	0.022	13,770,000
Mar 7, 2024	0.024	0.025	0.021	0.021	0.021	26,990,000
Mar 6, 2024	0.025	0.026	0.024	0.024	0.024	12,600,000
Mar 5, 2024	0.027	0.027	0.025	0.026	0.026	11,550,000
Mar 4, 2024	0.027	0.028	0.025	0.027	0.027	10,580,000
Mar 1, 2024	0.027	0.028	0.025	0.026	0.026	8,890,000
Feb 29, 2024	0.027	0.028	0.027	0.027	0.027	17,950,000
Feb 28, 2024	0.028	0.028	0.028	0.028	0.028	1,310,000
Feb 27, 2024	0.027	0.029	0.027	0.028	0.028	2,690,000
Feb 26, 2024	0.027	0.027	0.027	0.027	0.027	2,580,000
Feb 23, 2024	0.029	0.029	0.028	0.029	0.029	250,000
Feb 22, 2024	0.027	0.029	0.027	0.028	0.028	7,770,000
Feb 21, 2024	0.028	0.032	0.028	0.028	0.028	17,970,000

1722.HK KIN PANG HLDGS

0.041

0.00%

2515.HK Tianjin Construction Development Group Co., Ltd.

0.410

0.00%

1741.HK SHING CHI HLDGS

0.055

+1.85%

2448.HK Space Group Holdings Limited

0.090

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WLS Holdings Limited (8021.HK)

Related Tickers