Wise Living Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-10	2.500	2.620	2.500	2.570	2.384	75,000
2025-06-09	2.500	2.500	2.440	2.500	2.319	29,000
2025-06-06	2.550	2.550	2.500	2.500	2.319	2,040,000
2025-06-05	2.500	2.500	2.480	2.490	2.310	36,000
2025-06-04	2.530	2.530	2.490	2.500	2.319	29,000
2025-06-03	2.480	2.530	2.480	2.490	2.310	48,000
2025-06-02	2.480	2.480	2.420	2.470	2.291	53,000
2025-05-30	2.470	2.500	2.450	2.480	2.301	48,000
2025-05-29	2.500	2.550	2.480	2.480	2.301	177,000
2025-05-28	2.630	2.630	2.500	2.530	2.347	39,000
2025-05-27	2.600	2.600	2.600	2.600	2.412	33,000
2025-05-26	2.600	2.600	2.570	2.590	2.403	41,000
2025-05-23	2.510	2.610	2.500	2.610	2.421	64,000
2025-05-22	2.560	2.570	2.500	2.570	2.384	59,000
2025-05-21	2.500	2.650	2.500	2.570	2.384	104,000
2025-05-20	2.730	2.800	2.720	2.730	2.368	181,000
2025-05-19	2.880	2.880	2.750	2.760	2.394	144,000
2025-05-16	2.630	2.920	2.630	2.750	2.385	359,000
2025-05-15	2.520	2.800	2.520	2.700	2.342	140,000
2025-05-14	2.510	2.640	2.510	2.580	2.238	90,000
2025-05-13	2.540	2.570	2.430	2.560	2.220	178,000
2025-05-12	2.630	2.680	2.400	2.540	2.203	557,000
2025-05-09	3.180	3.180	2.600	2.630	2.281	10,172,000
2025-05-08	2.270	4.000	2.270	2.970	2.576	208,076,000
2025-05-07	2.160	2.170	2.090	2.090	1.813	376,000
2025-05-06	2.180	2.350	2.050	2.060	1.787	358,000
2025-05-02	2.070	2.140	2.070	2.090	1.813	143,000
2025-04-30	2.190	2.200	2.080	2.080	1.804	221,000
2025-04-29	2.290	2.300	2.080	2.090	1.813	229,000
2025-04-28	2.380	2.400	2.200	2.290	1.986	161,000
2025-04-25	2.090	2.440	2.090	2.380	2.064	203,000
2025-04-23	2.070	2.070	2.070	2.070	1.795	19,000
2025-04-22	2.000	2.040	2.000	2.040	1.769	48,000
2025-04-17	2.040	2.080	2.000	2.010	1.743	731,000
2025-04-16	2.040	2.100	2.000	2.000	1.735	1,344,000
2025-04-15	2.030	2.030	1.990	1.990	1.726	31,000
2025-04-14	2.020	2.070	1.990	1.990	1.726	215,000
2025-04-11	2.010	2.020	2.010	2.020	1.752	242,000
2025-04-10	2.090	2.100	2.000	2.000	1.735	131,000
2025-04-09	2.020	2.080	1.980	1.990	1.726	50,000
2025-04-08	2.040	2.130	2.040	2.130	1.847	7,000
2025-04-07	2.050	2.080	2.000	2.000	1.735	130,000
2025-04-03	2.050	2.080	2.040	2.080	1.804	50,000
2025-04-02	2.050	2.060	2.000	2.000	1.735	132,000
2025-04-01	2.130	2.190	2.000	2.000	1.735	148,000
2025-03-31	2.200	2.200	2.060	2.070	1.795	170,000
2025-03-28	2.360	2.360	2.200	2.200	1.908	105,000
2025-03-26	2.390	2.390	2.390	2.390	2.073	4,000
2025-03-25	2.460	2.700	2.360	2.370	2.056	68,000
2025-03-24	2.300	2.400	2.300	2.390	2.073	36,000
2025-03-21	2.250	2.350	2.210	2.260	1.960	291,000
2025-03-20	2.280	2.310	2.120	2.120	1.839	1,711,000
2025-03-19	2.520	2.530	2.220	2.220	1.926	262,000
2025-03-18	2.500	2.790	2.300	2.360	2.047	96,000
2025-03-17	2.700	2.700	2.520	2.530	2.194	8,000
2025-03-14	2.830	2.830	2.830	2.830	2.455	1,000
2025-03-11	2.850	2.850	2.850	2.850	2.472	3,000
2025-03-10	2.870	2.870	2.870	2.870	2.489	1,000
2025-03-05	2.870	2.870	2.870	2.870	2.489	1,000
2025-02-27	2.880	2.880	2.860	2.870	2.489	26,000

← NewerPage 5 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.