Wise Living Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	2.860	2.860	2.860	2.860	2.481	7,000
2025-02-25	2.880	2.880	2.880	2.880	2.498	1,000
2025-02-20	2.870	2.880	2.870	2.880	2.498	2,000
2025-02-19	2.840	3.000	2.820	2.880	2.498	22,000
2025-02-18	2.700	2.700	2.700	2.700	2.342	1,000
2025-02-17	2.720	2.720	2.550	2.600	2.255	3,000
2025-02-14	2.710	2.980	2.710	2.720	2.359	9,000
2025-02-13	3.880	3.880	2.700	2.700	2.342	2,000
2025-02-12	2.410	2.410	2.400	2.410	2.090	14,000
2025-02-11	2.360	2.400	2.360	2.400	2.082	1,000
2025-02-10	2.360	2.360	2.360	2.360	2.047	7,000
2025-02-07	2.620	2.620	2.500	2.620	2.272	1,000
2025-02-04	2.630	2.630	2.630	2.630	2.281	1,000
2025-01-28	2.350	2.350	2.260	2.260	1.960	8,000
2025-01-27	2.430	2.450	2.230	2.230	1.934	70,000
2025-01-24	2.500	2.500	2.330	2.330	2.021	46,000
2025-01-23	2.550	2.550	2.490	2.490	2.160	47,000
2025-01-21	2.800	2.800	2.490	2.520	2.186	26,000
2025-01-20	2.900	2.900	2.900	2.900	2.515	6,000
2025-01-14	2.930	2.950	2.930	2.950	2.559	8,000
2025-01-13	2.930	2.940	2.920	2.930	2.541	169,000
2025-01-10	2.960	2.960	2.900	2.930	2.541	28,000
2025-01-09	2.900	3.040	2.900	3.010	2.611	1,000,000
2025-01-08	2.860	2.900	2.860	2.900	2.515	138,000
2025-01-07	2.860	2.910	2.850	2.910	2.524	946,000
2025-01-06	2.840	2.860	2.780	2.860	2.481	71,000
2025-01-03	2.800	2.810	2.800	2.800	2.429	3,000
2025-01-02	2.780	2.860	2.750	2.830	2.455	899,000
2024-12-30	3.000	3.000	3.000	3.000	2.602	1,000
2024-12-23	2.980	3.010	2.980	3.000	2.602	14,000
2024-12-20	2.930	3.140	2.930	3.060	2.654	2,383,000
2024-12-18	2.700	2.740	2.680	2.740	2.377	579,000
2024-12-12	2.720	2.720	2.700	2.700	2.342	17,000
2024-12-10	2.610	2.620	2.610	2.620	2.272	1,000
2024-12-06	2.620	2.620	2.620	2.620	2.272	5,000
2024-12-04	2.620	2.620	2.620	2.620	2.272	1,000
2024-12-03	2.620	2.620	2.620	2.620	2.272	1,000
2024-11-29	2.620	2.800	2.600	2.620	2.272	20,000
2024-11-25	2.650	2.700	2.600	2.620	2.272	643,000
2024-11-22	2.790	2.800	2.790	2.800	2.429	10,000
2024-11-20	2.800	2.800	2.790	2.790	2.420	7,000
2024-11-18	2.800	2.800	2.800	2.800	2.429	1,000
2024-11-15	2.660	2.660	2.660	2.660	2.307	6,000
2024-11-14	2.460	2.460	2.460	2.460	2.134	1,000
2024-11-12	2.550	2.600	2.460	2.460	2.134	220,000
2024-11-11	2.650	2.650	2.560	2.580	2.238	189,000
2024-11-07	2.900	2.900	2.850	2.850	2.472	1,000
2024-11-06	2.970	2.970	2.940	2.940	2.550	10,000
2024-11-05	3.150	3.150	2.970	2.970	2.576	6,000
2024-11-04	2.250	2.350	2.250	2.350	2.038	6,000
2024-11-01	2.140	2.210	2.140	2.210	1.917	25,000
2024-10-31	2.190	2.260	2.040	2.050	1.778	172,000
2024-10-30	2.300	2.300	2.120	2.130	1.847	62,000
2024-10-29	2.420	2.550	2.200	2.210	1.917	734,000
2024-10-28	2.570	2.570	2.420	2.420	2.099	798,000
2024-10-24	2.540	2.570	2.520	2.570	2.229	3,000
2024-10-22	2.640	2.640	2.520	2.520	2.186	43,000
2024-10-18	2.620	2.620	2.620	2.620	2.272	1,000
2024-10-17	2.620	2.620	2.620	2.620	2.272	2,000
2024-10-14	2.620	2.620	2.620	2.620	2.272	9,000

← NewerPage 6 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.