Wise Living Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	2.540	2.540	2.540	2.540	2.062	3,000
2024-04-11	2.500	2.540	2.500	2.540	2.062	1,000
2024-04-10	2.540	2.540	2.540	2.540	2.062	1,000
2024-04-08	2.510	2.540	2.510	2.540	2.062	10,000
2024-04-05	2.500	2.510	2.500	2.510	2.037	2,000
2024-03-25	2.550	2.600	2.510	2.590	2.102	24,000
2024-03-21	2.500	2.500	2.500	2.500	2.029	3,301,000
2024-03-18	2.520	2.530	2.520	2.530	2.054	2,000
2024-03-15	2.520	2.520	2.520	2.520	2.046	2,000
2024-03-14	2.600	2.600	2.600	2.600	2.110	12,000
2024-03-12	2.640	2.640	2.610	2.610	2.119	10,000
2024-03-08	2.690	2.720	2.690	2.720	2.208	2,000
2024-03-07	2.740	2.750	2.740	2.750	2.232	4,000
2024-03-06	2.740	2.740	2.740	2.740	2.224	102,000
2024-03-05	2.770	2.800	2.760	2.760	2.240	143,000
2024-03-04	2.720	2.720	2.720	2.720	2.208	17,000
2024-03-01	2.600	2.750	2.600	2.750	2.232	14,000
2024-02-29	2.690	2.690	2.680	2.680	2.175	402,000
2024-02-28	2.700	2.700	2.690	2.690	2.184	606,000
2024-02-27	2.670	2.700	2.670	2.700	2.192	523,000
2024-02-26	2.580	2.600	2.560	2.600	2.110	806,000
2024-02-23	2.590	2.590	2.590	2.590	2.102	500,000
2024-02-20	2.510	2.600	2.510	2.600	2.110	13,000
2024-02-15	2.600	2.600	2.600	2.600	2.110	9,000
2024-02-08	2.500	2.610	2.500	2.610	2.119	3,000
2024-02-02	2.640	2.640	2.640	2.640	2.143	5,000
2024-02-01	2.640	2.650	2.640	2.640	2.143	27,000
2024-01-31	2.480	2.510	2.480	2.510	2.037	4,000
2024-01-29	2.580	2.700	2.580	2.580	2.094	1,000
2024-01-26	2.580	2.580	2.580	2.580	2.094	1,000
2024-01-24	2.570	2.580	2.570	2.580	2.094	4,000
2024-01-23	2.460	2.580	2.460	2.580	2.094	11,000
2024-01-22	2.580	2.590	2.580	2.580	2.094	7,000
2024-01-19	2.550	2.580	2.550	2.580	2.094	4,000
2024-01-18	2.550	2.560	2.550	2.550	2.070	12,000
2024-01-17	2.550	2.550	2.550	2.550	2.070	9,000
2024-01-16	2.540	2.550	2.540	2.550	2.070	3,000
2024-01-11	2.560	2.560	2.560	2.560	2.078	2,000
2024-01-10	2.560	2.560	2.560	2.560	2.078	2,000
2024-01-08	2.580	2.580	2.580	2.580	2.094	5,000
2024-01-05	2.500	2.500	2.500	2.500	2.029	14,000
2024-01-04	2.500	2.500	2.490	2.500	2.029	14,000
2023-12-29	2.550	2.550	2.550	2.550	2.070	1,000
2023-12-28	2.670	2.670	2.530	2.550	2.070	4,000
2023-12-27	2.510	2.700	2.510	2.670	2.167	10,000
2023-12-22	2.510	2.510	2.510	2.510	2.037	3,000
2023-12-21	2.510	2.510	2.510	2.510	2.037	24,000
2023-12-20	2.520	2.600	2.520	2.530	2.054	431,000
2023-12-19	2.510	2.700	2.510	2.520	2.046	577,000
2023-12-14	2.510	2.510	2.510	2.510	2.037	8,000
2023-12-13	2.540	2.630	2.540	2.620	2.127	115,000
2023-12-12	2.650	2.650	2.460	2.460	1.997	289,000
2023-12-11	2.650	2.650	2.650	2.650	2.151	1,201,000
2023-12-06	2.510	2.650	2.510	2.650	2.151	14,000
2023-12-05	2.650	2.650	2.500	2.650	2.151	21,000
2023-12-04	2.510	2.510	2.470	2.470	2.005	4,000
2023-11-29	2.600	2.600	2.600	2.600	2.110	1,000
2023-11-28	2.650	2.650	2.650	2.650	2.151	3,000
2023-11-27	2.650	2.700	2.580	2.650	2.151	4,000
2023-11-24	2.650	2.650	2.650	2.650	2.151	6,000

← NewerPage 8 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.