Wise Living Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	2.730	2.730	2.730	2.730	2.533	11,000
2025-09-16	2.720	2.730	2.720	2.730	2.533	28,000
2025-09-12	2.700	2.750	2.700	2.730	2.533	28,000
2025-09-11	2.730	2.730	2.710	2.710	2.514	20,000
2025-09-10	2.780	2.780	2.760	2.760	2.560	36,000
2025-09-09	2.800	2.800	2.800	2.800	2.598	16,000
2025-09-08	2.790	2.800	2.790	2.800	2.598	9,000
2025-09-05	2.820	2.820	2.820	2.820	2.616	3,000
2025-09-03	2.840	2.840	2.840	2.840	2.635	1,000
2025-09-02	2.840	2.840	2.840	2.840	2.635	1,000
2025-09-01	2.800	2.860	2.800	2.860	2.653	56,000
2025-08-29	2.880	2.880	2.880	2.880	2.672	4,000
2025-08-28	2.790	2.800	2.760	2.790	2.588	15,000
2025-08-27	2.770	2.940	2.770	2.910	2.700	6,000
2025-08-26	2.920	2.920	2.920	2.920	2.709	10,000
2025-08-25	2.920	2.920	2.920	2.920	2.709	1,000
2025-08-21	2.900	2.920	2.730	2.810	2.607	5,000
2025-08-20	2.890	2.890	2.890	2.890	2.681	40,000
2025-08-19	2.860	2.900	2.860	2.890	2.681	132,000
2025-08-15	2.900	2.900	2.900	2.900	2.690	48,000
2025-08-14	2.900	2.900	2.900	2.900	2.690	1,000
2025-08-13	2.900	3.000	2.900	2.970	2.755	864,000
2025-08-12	2.970	3.000	2.930	2.930	2.718	55,000
2025-08-11	2.900	2.900	2.900	2.900	2.690	1,000
2025-08-07	2.760	2.760	2.690	2.690	2.496	16,000
2025-08-06	2.750	2.830	2.750	2.830	2.625	24,000
2025-08-05	2.820	2.820	2.710	2.710	2.514	47,000
2025-08-04	2.820	2.820	2.820	2.820	2.616	1,000
2025-07-31	2.780	2.800	2.780	2.800	2.598	11,000
2025-07-30	2.860	2.860	2.790	2.790	2.588	4,000
2025-07-29	2.930	2.930	2.810	2.860	2.653	1,986,000
2025-07-28	3.090	3.090	2.880	2.940	2.727	2,029,000
2025-07-25	3.100	3.100	3.090	3.090	2.867	36,000
2025-07-23	3.100	3.100	3.100	3.100	2.876	2,000
2025-07-21	3.100	3.160	3.100	3.160	2.932	11,000
2025-07-18	3.090	3.140	3.050	3.140	2.913	37,000
2025-07-17	3.080	3.100	3.080	3.080	2.857	472,000
2025-07-16	3.150	3.150	3.090	3.090	2.867	1,749,000
2025-07-15	3.200	3.200	3.150	3.150	2.922	32,000
2025-07-14	3.060	3.190	3.060	3.150	2.922	17,000
2025-07-11	3.160	3.160	3.140	3.140	2.913	8,000
2025-07-09	2.970	3.200	2.970	3.160	2.932	228,000
2025-07-08	3.140	3.140	2.950	2.960	2.746	57,000
2025-07-07	3.270	3.270	3.140	3.140	2.913	130,000
2025-07-04	3.270	3.270	3.170	3.270	3.034	132,000
2025-07-03	3.240	3.290	3.240	3.270	3.034	19,000
2025-07-02	3.170	3.400	3.170	3.360	3.117	45,000
2025-06-30	3.170	3.220	3.160	3.170	2.941	153,000
2025-06-27	3.110	3.170	3.090	3.160	2.932	427,000
2025-06-26	3.080	3.170	3.060	3.100	2.876	88,000
2025-06-25	3.040	3.200	3.000	3.120	2.894	181,000
2025-06-24	2.990	3.100	2.990	3.040	2.820	321,000
2025-06-23	2.750	2.890	2.750	2.880	2.672	83,000
2025-06-20	2.650	2.750	2.630	2.750	2.551	1,617,000
2025-06-19	2.600	2.650	2.590	2.650	2.458	47,000
2025-06-17	2.630	2.670	2.620	2.650	2.458	16,000
2025-06-16	2.590	2.620	2.590	2.620	2.431	48,000
2025-06-13	2.680	2.680	2.520	2.590	2.403	220,000
2025-06-12	2.600	2.600	2.480	2.600	2.412	85,000
2025-06-11	2.610	2.610	2.600	2.610	2.421	37,000

← NewerPage 4 of 10 · 565 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.1945 HKD
2025-05-21	0.1776 HKD
2024-05-21	0.1649 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.