WLS Holdings Limited (HKG:8021)
Hong Kong
· Delayed Price · Currency is HKD 0.400
0.00 (0.00%)
Apr 17, 2026, 6:01 AM HKT
WLS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.61% | - |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | - |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.08% | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.20% | - |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -45.25% | - |
| Apr 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 54,750 |
| Apr 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,750 |
| Apr 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 250 |
| Apr 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 6,250 |
| Apr 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 1, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 31, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,000 |
| Mar 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 25,000 |
| Mar 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 750 |
| Mar 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,500 |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 92,250 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 250 |
| Mar 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,500 |
| Mar 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 250 |
| Mar 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 250 |
| Mar 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 28,500 |
| Mar 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,000 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 250 |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,250 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 31,250 |
| Feb 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,000 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 15,500 |
| Feb 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 12,500 |
| Feb 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 18,750 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 88,250 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 182,500 |
| Feb 5, 2026 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | - | 1,434,750 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,000 |
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 403,000 |
| Feb 2, 2026 | 0.44 | 0.48 | 0.40 | 0.40 | 0.40 | -9.09% | 2,127,000 |
| Jan 30, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | - | 779,000 |
| Jan 29, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.00% | 333,250 |
| Jan 28, 2026 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | - | 19,750 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 25,000 |
| Jan 26, 2026 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | - | 147,000 |
| Jan 23, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | - | 260,500 |
| Jan 22, 2026 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | - | 749,500 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 372,500 |
| Jan 20, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -9.09% | 1,612,250 |
| Jan 19, 2026 | 0.48 | 0.48 | 0.40 | 0.44 | 0.44 | -8.33% | 189,000 |
| Jan 16, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 129,250 |
| Jan 15, 2026 | 0.44 | 0.48 | 0.40 | 0.48 | 0.48 | 9.09% | 155,750 |
| Jan 14, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 215,750 |
| Jan 13, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 72,000 |
| Jan 12, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 124,500 |
| Jan 9, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 31,750 |
| Jan 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 7,750 |
| Jan 7, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 32,250 |
| Jan 6, 2026 | 0.40 | 0.48 | 0.40 | 0.44 | 0.44 | - | 1,402,000 |
| Jan 5, 2026 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 177,000 |
| Jan 2, 2026 | 0.44 | 0.48 | 0.40 | 0.44 | 0.44 | 10.00% | 2,132,500 |
| Dec 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 134,750 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 92,250 |
| Dec 29, 2025 | 0.48 | 0.48 | 0.40 | 0.40 | 0.40 | -16.67% | 2,015,500 |
| Dec 24, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 20,250 |
| Dec 23, 2025 | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | - | 129,000 |
| Dec 22, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 241,250 |
| Dec 19, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 19,000 |
| Dec 18, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | - | 488,250 |
| Dec 17, 2025 | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | -7.69% | 728,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | - | 105,500 |
| Dec 15, 2025 | 0.48 | 0.52 | 0.44 | 0.52 | 0.52 | 8.33% | 195,250 |
| Dec 12, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -7.69% | 1,159,750 |
| Dec 11, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 1,161,250 |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 101,250 |
| Dec 9, 2025 | 0.52 | 0.60 | 0.52 | 0.56 | 0.56 | 7.69% | 1,770,500 |
| Dec 8, 2025 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | - | 199,250 |
| Dec 5, 2025 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | - | 257,250 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -13.33% | 1,316,500 |
| Dec 3, 2025 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 134,250 |
| Dec 2, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | - | 442,750 |
| Dec 1, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | - | 108,750 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | - | 417,500 |
| Nov 27, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | - | 479,000 |