Wise Living Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	2.620	2.620	2.620	2.620	2.272	9,000
2024-10-09	2.600	2.620	2.600	2.620	2.272	18,000
2024-10-08	2.800	2.990	2.610	2.610	2.264	28,000
2024-10-07	2.740	3.000	2.690	2.750	2.385	62,000
2024-10-03	2.800	2.800	2.710	2.720	2.359	4,000
2024-10-02	2.480	2.800	2.480	2.800	2.429	7,000
2024-09-30	2.480	2.580	2.480	2.480	2.151	29,000
2024-09-27	2.540	2.540	2.470	2.470	2.142	14,000
2024-09-26	2.580	2.590	2.500	2.500	2.168	21,000
2024-09-25	2.640	2.680	2.520	2.520	2.186	26,000
2024-09-19	2.670	2.670	2.600	2.640	2.290	24,000
2024-09-17	2.660	2.660	2.650	2.650	2.299	10,000
2024-09-09	2.800	2.870	2.800	2.870	2.489	3,000
2024-09-05	2.790	2.800	2.790	2.790	2.420	18,000
2024-09-04	2.800	2.800	2.790	2.790	2.420	10,000
2024-08-29	2.650	2.650	2.490	2.650	2.299	24,000
2024-08-28	2.580	2.580	2.580	2.580	2.238	3,000
2024-08-27	2.580	2.580	2.580	2.580	2.238	2,000
2024-08-26	2.630	2.630	2.580	2.580	2.238	14,000
2024-08-23	2.610	2.660	2.580	2.640	2.290	61,000
2024-08-22	2.650	2.690	2.590	2.600	2.255	1,280,000
2024-08-20	2.580	2.580	2.580	2.580	2.238	1,000
2024-08-19	2.550	2.590	2.550	2.580	2.238	22,000
2024-08-16	2.320	2.400	2.320	2.400	2.082	17,000
2024-08-06	2.200	2.200	2.200	2.200	1.908	2,000
2024-08-05	2.300	2.300	2.300	2.300	1.995	5,000
2024-07-31	2.160	2.200	2.160	2.200	1.908	3,000
2024-07-29	2.160	2.160	2.160	2.160	1.874	1,000
2024-07-26	2.200	2.200	2.150	2.150	1.865	40,000
2024-07-25	2.250	2.260	2.200	2.200	1.908	24,000
2024-07-22	2.200	2.200	2.190	2.200	1.908	16,000
2024-07-18	2.150	2.150	2.100	2.100	1.821	3,000
2024-07-17	2.150	2.150	2.150	2.150	1.865	12,000
2024-07-16	2.150	2.150	2.150	2.150	1.865	8,000
2024-07-15	2.150	2.150	2.150	2.150	1.865	1,000
2024-07-11	2.150	2.150	2.150	2.150	1.865	20,000
2024-07-10	2.150	2.150	2.150	2.150	1.865	10,000
2024-07-09	2.080	2.150	2.080	2.080	1.804	1,000
2024-07-04	2.040	2.070	2.040	2.070	1.795	224,000
2024-07-03	2.110	2.110	2.030	2.030	1.761	106,000
2024-07-02	2.250	2.250	2.100	2.100	1.821	7,000
2024-06-27	2.180	2.180	2.180	2.180	1.891	1,000
2024-06-26	2.030	2.030	2.030	2.030	1.761	5,000
2024-06-19	2.180	2.180	2.180	2.180	1.891	2,000
2024-06-18	2.180	2.180	2.180	2.180	1.891	6,000
2024-06-17	2.230	2.230	2.230	2.230	1.934	1,000
2024-06-14	2.230	2.230	2.230	2.230	1.934	8,000
2024-06-13	2.390	2.390	2.200	2.240	1.943	28,000
2024-06-03	2.660	2.660	2.650	2.650	2.299	340,000
2024-05-30	2.700	2.700	2.680	2.680	2.325	10,000
2024-05-28	2.690	2.690	2.690	2.690	2.333	1,000
2024-05-24	2.470	2.470	2.470	2.470	2.142	100,000
2024-05-21	2.440	2.470	2.440	2.470	2.142	6,000
2024-05-20	2.600	2.600	2.570	2.570	2.086	4,000
2024-05-17	2.600	2.600	2.520	2.520	2.046	2,000
2024-05-14	2.450	2.600	2.450	2.600	2.110	2,000
2024-05-13	2.600	2.600	2.600	2.600	2.110	7,000
2024-05-10	2.590	2.600	2.580	2.600	2.110	45,000
2024-05-07	2.590	2.650	2.590	2.650	2.151	7,000
2024-04-18	2.780	2.780	2.780	2.780	2.257	1,000

← NewerPage 7 of 10 · 566 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.