Wise Ally International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.060	1.060	1.060	1.060	1.007	2,000
2022-11-18	1.010	1.030	1.010	1.030	0.978	8,000
2022-11-17	1.040	1.040	1.010	1.040	0.988	27,200
2022-11-16	1.040	1.040	1.040	1.040	0.988	0
2022-11-15	1.010	1.050	0.970	1.040	0.988	90,000
2022-11-14	1.130	1.140	1.050	1.050	0.997	81,600
2022-11-11	1.150	1.150	1.130	1.130	1.073	2,000
2022-11-10	1.150	1.150	1.140	1.140	1.082	2,000
2022-11-09	1.080	1.180	1.080	1.180	1.120	12,000
2022-11-08	1.030	1.120	1.030	1.120	1.063	4,000
2022-11-07	1.140	1.140	1.140	1.140	1.082	2,000
2022-11-04	1.120	1.120	1.120	1.120	1.063	4,000
2022-11-03	1.140	1.140	1.120	1.120	1.063	2,000
2022-11-02	1.050	1.050	1.050	1.050	0.997	0
2022-11-01	0.960	1.050	0.950	1.050	0.997	20,400
2022-10-31	0.960	0.960	0.960	0.960	0.912	6,000
2022-10-28	0.980	0.980	0.980	0.980	0.931	0
2022-10-27	1.000	1.000	1.000	1.000	0.950	400
2022-10-26	0.960	1.040	0.960	1.010	0.959	12,400
2022-10-25	0.980	1.050	0.930	1.020	0.969	88,000
2022-10-24	1.030	1.030	1.030	1.030	0.978	0
2022-10-21	1.080	1.080	1.080	1.080	1.026	0
2022-10-20	1.080	1.080	1.080	1.080	1.026	0
2022-10-19	1.050	1.100	1.040	1.100	1.044	30,000
2022-10-18	1.000	1.050	1.000	1.050	0.997	2,000
2022-10-17	0.930	1.100	0.870	1.100	1.044	38,800
2022-10-14	1.040	1.050	1.040	1.040	0.988	54,000
2022-10-13	1.020	1.040	1.000	1.040	0.988	86,000
2022-10-12	1.170	1.170	1.170	1.170	1.111	10,000
2022-10-11	1.180	1.180	1.180	1.180	1.120	0
2022-10-10	1.180	1.180	1.180	1.180	1.120	0
2022-10-07	1.180	1.180	1.180	1.180	1.120	2,400
2022-10-06	1.000	1.160	1.000	1.150	1.092	19,200
2022-10-05	1.280	1.280	1.220	1.220	1.158	8,400
2022-10-03	1.350	1.350	1.350	1.350	1.282	0
2022-09-30	1.350	1.350	1.350	1.350	1.282	0
2022-09-29	1.350	1.350	1.350	1.350	1.282	15,200
2022-09-28	1.420	1.420	1.350	1.350	1.282	15,600
2022-09-27	1.440	1.440	1.420	1.420	1.348	13,200
2022-09-26	1.440	1.460	1.440	1.460	1.386	10,400
2022-09-23	1.440	1.440	1.440	1.440	1.367	9,200
2022-09-22	1.540	1.540	1.460	1.460	1.386	1,200
2022-09-21	1.500	1.530	1.500	1.520	1.443	20,000
2022-09-20	1.660	1.660	1.660	1.660	1.576	0
2022-09-19	1.680	1.680	1.680	1.680	1.595	0
2022-09-16	1.660	1.690	1.660	1.690	1.605	10,000
2022-09-15	0.078	0.089	0.075	0.084	1.595	3,536,000
2022-09-14	0.077	0.079	0.075	0.079	1.500	1,256,000
2022-09-13	0.066	0.077	0.063	0.077	1.462	1,512,000
2022-09-09	0.064	0.066	0.063	0.066	1.253	1,032,000
2022-09-08	0.067	0.068	0.062	0.067	1.272	1,168,000
2022-09-07	0.067	0.070	0.067	0.070	1.329	120,000
2022-09-06	0.067	0.069	0.067	0.069	1.310	200,000
2022-09-05	0.071	0.071	0.067	0.069	1.310	56,000
2022-09-02	0.069	0.072	0.068	0.072	1.367	304,000
2022-09-01	0.069	0.074	0.069	0.074	1.405	72,000
2022-08-31	0.074	0.074	0.074	0.074	1.405	0
2022-08-30	0.070	0.074	0.070	0.074	1.405	1,024,000
2022-08-29	0.068	0.074	0.068	0.074	1.405	384,000
2022-08-26	0.075	0.077	0.066	0.074	1.405	1,032,000

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0500 HKD
2022-06-06	0.0025 HKD
2021-06-03	0.0050 HKD
2020-06-04	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.