World-Link Logistics (Asia) Holding Limited (HKG:6083)
Hong Kong
· Delayed Price · Currency is HKD 0.630
+0.030 (5.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:6083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 88,000 |
| Apr 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 27, 2026 | 0.60 | 0.62 | 0.57 | 0.60 | 0.60 | -1.64% | 740,000 |
| Apr 24, 2026 | 0.57 | 0.63 | 0.56 | 0.61 | 0.61 | 1.67% | 1,680,000 |
| Apr 23, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 76,000 |
| Apr 22, 2026 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | - | 528,000 |
| Apr 21, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | - | 848,000 |
| Apr 20, 2026 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 956,000 |
| Apr 17, 2026 | 0.58 | 0.65 | 0.58 | 0.64 | 0.64 | 10.34% | 660,000 |
| Apr 16, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 208,000 |
| Apr 15, 2026 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | - | 320,000 |
| Apr 14, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 352,000 |
| Apr 13, 2026 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | 3.77% | 1,084,000 |
| Apr 10, 2026 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 3.92% | 180,000 |
| Apr 9, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 328,000 |
| Apr 8, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -3.77% | 1,060,000 |
| Apr 2, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 588,000 |
| Apr 1, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 1,072,000 |
| Mar 31, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 30, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | 1.96% | 16,000 |
| Mar 27, 2026 | 0.49 | 0.55 | 0.49 | 0.51 | 0.51 | 2.00% | 88,000 |
| Mar 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 112,000 |
| Mar 25, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | - | 72,000 |
| Mar 24, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 20, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | - | 44,000 |
| Mar 19, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 892,000 |
| Mar 18, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -5.56% | 1,040,000 |
| Mar 17, 2026 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 3.85% | 580,000 |
| Mar 16, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 13, 2026 | 0.58 | 0.58 | 0.50 | 0.52 | 0.52 | -10.34% | 404,000 |
| Mar 12, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | - | 368,000 |
| Mar 11, 2026 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 11.54% | 516,000 |
| Mar 10, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 1.96% | 272,000 |
| Mar 9, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | - | 2,464,000 |
| Mar 6, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 156,000 |
| Mar 5, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 2,072,000 |
| Mar 4, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | - | 136,000 |
| Mar 3, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 296,000 |
| Mar 2, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 604,000 |
| Feb 27, 2026 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | - | 80,000 |
| Feb 26, 2026 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | - | 100,000 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 60,000 |
| Feb 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 23, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 4,000 |
| Feb 13, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Feb 12, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 68,000 |
| Feb 11, 2026 | 0.50 | 0.55 | 0.49 | 0.54 | 0.54 | 1.89% | 248,000 |
| Feb 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 12,000 |
| Feb 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 6, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | -3.77% | 84,000 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 4, 2026 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | - | 60,000 |
| Feb 3, 2026 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 8.16% | 148,000 |
| Feb 2, 2026 | 0.54 | 0.54 | 0.49 | 0.49 | 0.48 | 1.03% | 140,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 4,000 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -6.73% | 36,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.52 | 0.50 | - | - |
| Jan 27, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.50 | 4.00% | 124,000 |
| Jan 26, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.48 | -1.96% | 28,000 |
| Jan 23, 2026 | 0.49 | 0.49 | 0.49 | 0.51 | 0.49 | - | - |
| Jan 22, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.49 | 2.00% | 308,000 |
| Jan 21, 2026 | 0.52 | 0.53 | 0.50 | 0.50 | 0.48 | -3.85% | 596,000 |
| Jan 20, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.50 | -3.70% | 32,000 |
| Jan 19, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.52 | - | 68,000 |
| Jan 16, 2026 | 0.55 | 0.55 | 0.52 | 0.54 | 0.52 | -1.82% | 140,000 |
| Jan 15, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.53 | -3.51% | 72,000 |
| Jan 14, 2026 | 0.55 | 0.55 | 0.55 | 0.57 | 0.55 | 1.79% | - |
| Jan 13, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.54 | -9.68% | 116,000 |
| Jan 12, 2026 | 0.58 | 0.62 | 0.55 | 0.62 | 0.60 | 12.73% | 700,000 |
| Jan 9, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.53 | - | 44,000 |
| Jan 8, 2026 | 0.53 | 0.53 | 0.53 | 0.55 | 0.53 | - | - |
| Jan 7, 2026 | 0.53 | 0.53 | 0.53 | 0.55 | 0.53 | -1.79% | - |
| Jan 6, 2026 | 0.54 | 0.54 | 0.54 | 0.56 | 0.54 | - | - |
| Jan 5, 2026 | 0.54 | 0.56 | 0.52 | 0.56 | 0.54 | 7.69% | 416,000 |
| Jan 2, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.50 | - | 76,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.52 | 0.50 | - | - |
| Dec 30, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.50 | -7.14% | 48,000 |
| Dec 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 3.70% | 40,000 |
| Dec 24, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.52 | - | - |
| Dec 23, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.52 | - | - |
| Dec 22, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.52 | 1.89% | 44,000 |
| Dec 19, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.51 | 1.92% | 48,000 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.50 | -7.14% | 396,000 |
| Dec 17, 2025 | 0.55 | 0.59 | 0.54 | 0.56 | 0.54 | -5.08% | 560,000 |
| Dec 16, 2025 | 0.59 | 0.59 | 0.53 | 0.59 | 0.57 | - | 72,000 |
| Dec 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | 68,000 |
| Dec 12, 2025 | 0.59 | 0.63 | 0.58 | 0.59 | 0.57 | -4.84% | 424,000 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.62 | 0.60 | - | - |
| Dec 10, 2025 | 0.60 | 0.60 | 0.60 | 0.62 | 0.60 | - | - |
| Dec 9, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.60 | -1.59% | 74,000 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.61 | - | 200,000 |
| Dec 5, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.61 | - | 256,000 |
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.61 | - | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.63 | 0.61 | - | - |
| Dec 2, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.61 | - | 140,000 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.61 | - | 34,800 |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | - | 128,000 |