Wise Living Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.550	2.640	2.520	2.640	2.143	23,000
2023-11-22	2.620	2.640	2.620	2.640	2.143	8,000
2023-11-17	2.650	2.800	2.550	2.650	2.151	4,000
2023-11-15	2.660	2.660	2.600	2.660	2.159	41,000
2023-11-14	2.540	2.630	2.510	2.630	2.135	145,000
2023-11-13	2.650	2.650	2.610	2.610	2.119	71,000
2023-11-10	2.610	2.610	2.500	2.610	2.119	3,000
2023-11-09	2.610	2.630	2.480	2.630	2.135	29,000
2023-11-08	2.560	2.650	2.520	2.650	2.151	23,000
2023-11-07	2.520	2.520	2.500	2.500	2.029	95,000
2023-11-06	2.520	2.530	2.520	2.530	2.054	13,000
2023-11-03	2.520	2.520	2.520	2.520	2.046	11,000
2023-11-02	2.520	2.520	2.520	2.520	2.046	2,000
2023-11-01	2.520	2.520	2.520	2.520	2.046	6,000
2023-10-31	2.520	2.520	2.520	2.520	2.046	2,000
2023-10-30	2.520	2.520	2.520	2.520	2.046	7,000
2023-10-27	2.520	2.520	2.520	2.520	2.046	21,000
2023-10-26	2.510	2.580	2.470	2.520	2.046	60,000
2023-10-25	2.580	2.580	2.580	2.580	2.094	10,000
2023-10-24	2.580	2.580	2.580	2.580	2.094	3,000
2023-10-20	2.570	2.580	2.570	2.580	2.094	9,000
2023-10-19	2.580	2.580	2.580	2.580	2.094	1,000
2023-10-18	2.600	2.600	2.600	2.600	2.110	13,000
2023-10-16	2.590	2.600	2.590	2.600	2.110	2,000
2023-10-13	2.580	2.580	2.580	2.580	2.094	4,000
2023-10-12	2.630	2.630	2.630	2.630	2.135	1,000
2023-10-11	2.590	2.630	2.590	2.630	2.135	34,000
2023-10-10	2.680	2.680	2.570	2.590	2.102	11,000
2023-10-09	2.670	2.820	2.670	2.680	2.175	5,000
2023-10-06	2.660	2.670	2.660	2.670	2.167	3,000
2023-10-04	2.460	2.730	2.460	2.620	2.127	58,000
2023-10-03	2.730	2.730	2.690	2.710	2.200	100,000
2023-09-29	2.730	2.880	2.590	2.730	2.216	5,000
2023-09-28	2.570	2.580	2.570	2.580	2.094	71,000
2023-09-27	2.580	2.580	2.580	2.580	2.094	2,000
2023-09-25	2.680	2.680	2.640	2.670	2.167	17,000
2023-09-22	2.700	2.700	2.700	2.700	2.192	2,000
2023-09-21	2.760	2.880	2.700	2.700	2.192	93,000
2023-09-20	2.480	2.750	2.480	2.750	2.232	38,000
2023-09-18	2.490	2.540	2.430	2.540	2.062	31,000
2023-09-15	2.480	2.550	2.480	2.540	2.062	42,000
2023-09-14	2.580	2.580	2.500	2.540	2.062	27,000
2023-09-12	2.500	2.590	2.500	2.590	2.102	31,000
2023-09-11	2.470	2.590	2.460	2.590	2.102	49,000
2023-09-07	2.530	2.530	2.450	2.500	2.029	58,000
2023-09-06	2.520	2.590	2.520	2.590	2.102	18,000
2023-09-05	2.660	2.660	2.530	2.540	2.062	81,000
2023-09-04	2.590	2.690	2.520	2.680	2.175	61,000
2023-08-31	2.520	2.590	2.520	2.590	2.102	3,000
2023-08-30	2.560	2.600	2.510	2.600	2.110	92,000
2023-08-29	2.530	2.620	2.530	2.560	2.078	96,000
2023-08-28	2.560	2.650	2.560	2.650	2.151	16,000
2023-08-25	2.660	2.660	2.660	2.660	2.159	1,000
2023-08-24	2.710	2.710	2.660	2.680	2.175	15,000
2023-08-23	2.510	2.670	2.510	2.670	2.167	15,000
2023-08-22	2.670	2.670	2.670	2.670	2.167	1,000
2023-08-21	2.720	2.720	2.670	2.670	2.167	21,000
2023-08-18	2.730	2.730	2.720	2.720	2.208	20,000
2023-08-17	2.740	2.740	2.730	2.730	2.216	1,000
2023-08-16	2.740	2.740	2.600	2.620	2.127	1,046,000

← NewerPage 9 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.