World-Link Logistics (Asia) Holding Limited - 6083.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	0.45	0.46	0.46	0.49	0.45	616,000
September 03, 2025	0.46	0.46	0.46	0.46	0.46	104,000
September 02, 2025	0.47	0.46	0.46	0.47	0.46	484,000
September 01, 2025	0.44	0.45	0.45	0.45	0.38	536,000
August 29, 2025	0.45	0.43	0.43	0.45	0.35	672,000
August 28, 2025	0.46	0.47	0.47	0.5	0.44	524,000
August 27, 2025	0.45	0.48	0.48	0.48	0.45	1.28M
August 26, 2025	0.42	0.42	0.42	0.42	0.42	176,000
August 25, 2025	0.41	0.41	0.41	0.41	0.38	584,000
August 22, 2025	0.37	0.37	0.37	0.37	0.37	0
August 21, 2025	0.37	0.37	0.37	0.37	0.37	60,000
August 20, 2025	0.38	0.37	0.37	0.38	0.36	600,000
August 19, 2025	0.37	0.38	0.38	0.38	0.37	296,000
August 18, 2025	0.38	0.37	0.37	0.38	0.37	204,000
August 15, 2025	0.36	0.38	0.38	0.38	0.36	256,000
August 14, 2025	0.37	0.37	0.37	0.37	0.37	0
August 13, 2025	0.4	0.37	0.37	0.4	0.36	32,000
August 12, 2025	0.36	0.37	0.37	0.38	0.36	212,000
August 11, 2025	0.38	0.37	0.37	0.38	0.37	124,000
August 08, 2025	0.4	0.38	0.38	0.4	0.37	316,000
August 07, 2025	0.36	0.38	0.38	0.38	0.36	448,000
August 06, 2025	0.36	0.37	0.37	0.37	0.36	920,000
August 05, 2025	0.35	0.35	0.35	0.35	0.35	0
August 04, 2025	0.4	0.35	0.35	0.4	0.33	28,000
August 01, 2025	0.35	0.35	0.35	0.35	0.35	48,000
July 31, 2025	0.35	0.33	0.33	0.35	0.33	28,000
July 30, 2025	0.35	0.35	0.35	0.35	0.35	72,000
July 29, 2025	0.33	0.33	0.33	0.33	0.33	0
July 28, 2025	0.35	0.33	0.33	0.35	0.33	8,000
July 25, 2025	0.34	0.35	0.35	0.35	0.33	144,000
July 24, 2025	0.33	0.33	0.33	0.33	0.33	32,000
July 23, 2025	0.33	0.33	0.33	0.33	0.33	0
July 22, 2025	0.34	0.33	0.33	0.34	0.32	525,557
July 21, 2025	0.4	0.34	0.34	0.4	0.34	244,000
July 18, 2025	0.34	0.34	0.34	0.34	0.34	0
July 17, 2025	0.33	0.33	0.33	0.33	0.33	68,000
July 16, 2025	0.38	0.33	0.33	0.38	0.33	84,000
July 15, 2025	0.34	0.34	0.34	0.34	0.33	604,000
July 14, 2025	0.33	0.33	0.33	0.34	0.33	252,000
July 11, 2025	0.34	0.33	0.33	0.34	0.32	212,000
July 10, 2025	0.31	0.32	0.32	0.32	0.31	168,000
July 09, 2025	0.3	0.3	0.3	0.3	0.3	0
July 08, 2025	0.3	0.3	0.3	0.3	0.27	292,000
July 07, 2025	0.31	0.31	0.31	0.31	0.31	0
July 04, 2025	0.3	0.31	0.31	0.31	0.3	2.06M
July 03, 2025	0.32	0.32	0.32	0.32	0.32	20,000
July 02, 2025	0.3	0.32	0.32	0.32	0.28	188,000
June 30, 2025	0.29	0.28	0.28	0.3	0.28	116,000
June 27, 2025	0.28	0.28	0.28	0.28	0.28	0
June 26, 2025	0.28	0.28	0.28	0.28	0.28	0
June 25, 2025	0.28	0.28	0.28	0.28	0.28	192,000
June 24, 2025	0.29	0.28	0.28	0.29	0.28	92,000
June 23, 2025	0.28	0.28	0.28	0.28	0.28	64,000
June 20, 2025	0.28	0.28	0.28	0.28	0.28	0
June 19, 2025	0.28	0.28	0.28	0.28	0.28	0
June 18, 2025	0.28	0.28	0.28	0.28	0.28	0
June 17, 2025	0.28	0.28	0.28	0.28	0.28	0
June 16, 2025	0.28	0.28	0.28	0.28	0.28	104,000
June 13, 2025	0.3	0.3	0.3	0.3	0.3	0
June 12, 2025	0.3	0.3	0.3	0.3	0.3	0

World-Link Logistics (Asia) Holding Limited (6083.HK) HKSE