Willas-Array Electronics (Holdings) Limited (0854.HK) HKSE
4.99
-0.01(-0.20%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.99
-0.01(-0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 5 | 5 | 5 | 5 | 5 | 0 |
| March 31, 2026 | 4.68 | 5.04 | 5.04 | 5.1 | 4.68 | 53,000 |
| March 30, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 1,000 |
| March 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,000 |
| March 26, 2026 | 4.51 | 4.98 | 4.98 | 5 | 4.5 | 73,000 |
| March 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3,000 |
| March 24, 2026 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 5,000 |
| March 23, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 1,000 |
| March 20, 2026 | 4.82 | 4.7 | 4.7 | 4.82 | 4.7 | 14,000 |
| March 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1,000 |
| March 18, 2026 | 4.86 | 4.87 | 4.87 | 5 | 4.85 | 11,000 |
| March 17, 2026 | 5.1 | 4.9 | 4.9 | 5.2 | 4.9 | 26,000 |
| March 16, 2026 | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0 |
| March 13, 2026 | 4.87 | 5.43 | 5.43 | 5.43 | 4.86 | 67,000 |
| March 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,000 |
| March 11, 2026 | 4.64 | 5.08 | 5.08 | 5.25 | 4.64 | 27,000 |
| March 10, 2026 | 4.9 | 4.65 | 4.65 | 4.9 | 4.65 | 4,000 |
| March 05, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4,000 |
| March 04, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 |
| March 03, 2026 | 5.05 | 4.89 | 4.89 | 5.05 | 4.89 | 11,000 |
| March 02, 2026 | 5.11 | 5.1 | 5.1 | 5.11 | 5.1 | 4,000 |
| February 27, 2026 | 5.2 | 5.15 | 5.15 | 5.2 | 5.15 | 21,000 |
| February 26, 2026 | 5.24 | 5.2 | 5.2 | 5.3 | 5.2 | 22,000 |
| February 25, 2026 | 5.21 | 5.2 | 5.2 | 5.34 | 5.2 | 12,000 |
| February 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| February 23, 2026 | 5.37 | 5.37 | 5.37 | 5.42 | 5.23 | 28,000 |
| February 20, 2026 | 5.15 | 5.38 | 0 | 5.4 | 5.1 | 73,000 |
| February 16, 2026 | 5.27 | 5.25 | 0 | 5.37 | 5.25 | 14,000 |
| February 13, 2026 | 5.42 | 5.18 | 0 | 5.42 | 5.18 | 26,000 |
| February 12, 2026 | 5.37 | 5.37 | 0 | 5.37 | 5.37 | 8,000 |
| February 11, 2026 | 5.23 | 5.23 | 0 | 5.23 | 5.22 | 15,000 |
| February 10, 2026 | 5.53 | 5.49 | 0 | 5.53 | 5.49 | 5,000 |
| February 09, 2026 | 5.54 | 5.54 | 0 | 5.55 | 5.54 | 13,000 |
| February 06, 2026 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 0 |
| February 05, 2026 | 5.53 | 5.58 | 0 | 5.58 | 5.53 | 4,000 |
| February 04, 2026 | 5.55 | 5.55 | 0 | 5.73 | 5.44 | 62,000 |
| February 03, 2026 | 5.54 | 5.4 | 0 | 5.54 | 5.4 | 5,000 |
| February 02, 2026 | 5.55 | 5.55 | 0 | 5.55 | 5.54 | 10,000 |
| January 30, 2026 | 5.55 | 5.55 | 0 | 5.55 | 5.55 | 1,000 |
| January 29, 2026 | 5.73 | 5.59 | 0 | 5.73 | 5.54 | 3,000 |
| January 28, 2026 | 5.75 | 5.75 | 0 | 5.75 | 5.75 | 0 |
| January 27, 2026 | 5.43 | 5.83 | 0 | 5.84 | 5.43 | 12,000 |
| January 26, 2026 | 5.59 | 5.6 | 0 | 5.6 | 5.59 | 4,000 |
| January 23, 2026 | 5.7 | 5.6 | 0 | 5.77 | 5.6 | 24,000 |
| January 22, 2026 | 5.88 | 5.58 | 0 | 5.88 | 5.57 | 51,000 |
| January 21, 2026 | 5.52 | 5.85 | 0 | 5.88 | 5.52 | 68,000 |
| January 20, 2026 | 5.68 | 5.68 | 0 | 5.68 | 5.68 | 1,000 |
| January 19, 2026 | 5.7 | 5.69 | 0 | 5.7 | 5.69 | 6,000 |
| January 16, 2026 | 5.68 | 5.66 | 0 | 5.98 | 5.64 | 36,000 |
| January 15, 2026 | 5.68 | 5.68 | 0 | 5.68 | 5.68 | 8,000 |
| January 14, 2026 | 5.88 | 5.88 | 0 | 5.88 | 5.88 | 8,000 |
| January 13, 2026 | 5.76 | 5.77 | 0 | 5.77 | 5.57 | 49,000 |
| January 12, 2026 | 5.62 | 5.95 | 0 | 5.95 | 5.62 | 6,200 |
| January 09, 2026 | 5.83 | 5.8 | 0 | 5.83 | 5.8 | 8,000 |
| January 08, 2026 | 6.04 | 6.04 | 0 | 6.04 | 6.04 | 0 |
| January 07, 2026 | 5.95 | 6.05 | 0 | 6.05 | 5.95 | 35,000 |
| January 06, 2026 | 5.8 | 5.95 | 0 | 5.95 | 5.72 | 52,000 |
| January 05, 2026 | 5.81 | 5.81 | 0 | 5.95 | 5.81 | 21,000 |
| January 02, 2026 | 5.95 | 5.81 | 0 | 5.99 | 5.65 | 173,000 |
| December 31, 2025 | 5.5 | 5.5 | 0 | 5.5 | 5.5 | 0 |