Wise Living Technology Co Ltd historical data
| 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 |
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.