Worldgate Global Logistics Ltd - 8292.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.5	0.48	0.48	0.5	0.46	1.72M
October 16, 2025	0.47	0.5	0.5	0.53	0.47	2.27M
October 15, 2025	0.5	0.49	0.49	0.5	0.39	4.81M
October 14, 2025	0.52	0.51	0.51	0.55	0.46	2.34M
October 13, 2025	0.56	0.52	0.52	0.56	0.52	482,000
October 10, 2025	0.55	0.56	0.56	0.56	0.52	820,000
October 09, 2025	0.58	0.56	0.56	0.58	0.55	1.92M
October 08, 2025	0.59	0.58	0.58	0.59	0.56	1.94M
October 03, 2025	0.57	0.57	0.57	0.58	0.55	1.25M
October 02, 2025	0.57	0.57	0.57	0.59	0.55	1M
September 30, 2025	0.58	0.57	0.57	0.59	0.55	1.23M
September 29, 2025	0.59	0.59	0.59	0.6	0.56	1.06M
September 26, 2025	0.59	0.6	0.6	0.6	0.59	343,000
September 25, 2025	0.59	0.59	0.59	0.59	0.58	540,000
September 24, 2025	0.6	0.59	0.59	0.6	0.59	190,000
September 23, 2025	0.59	0.6	0.6	0.6	0.58	5.91M
September 22, 2025	0.58	0.58	0.58	0.58	0.56	530,000
September 19, 2025	0.59	0.57	0.57	0.59	0.55	1.05M
September 18, 2025	0.58	0.57	0.57	0.6	0.57	1.16M
September 17, 2025	0.58	0.58	0.58	0.6	0.58	680,000
September 16, 2025	0.6	0.6	0.6	0.6	0.58	1.22M
September 15, 2025	0.59	0.6	0.6	0.61	0.59	1.37M
September 12, 2025	0.57	0.6	0.6	0.61	0.57	1.65M
September 11, 2025	0.54	0.57	0.57	0.58	0.54	570,000
September 10, 2025	0.6	0.54	0.54	0.6	0.51	3.2M
September 09, 2025	0.62	0.6	0.6	0.62	0.59	4.2M
September 08, 2025	0.6	0.62	0.62	0.64	0.6	8.29M
September 05, 2025	0.61	0.61	0.61	0.64	0.59	7.87M
September 04, 2025	0.62	0.61	0.61	0.62	0.59	910,000
September 03, 2025	0.6	0.61	0.61	0.62	0.6	670,000
September 02, 2025	0.61	0.61	0.61	0.61	0.6	1.35M
September 01, 2025	0.62	0.61	0.61	0.63	0.6	1.16M
August 29, 2025	0.62	0.62	0.62	0.63	0.6	1.51M
August 28, 2025	0.62	0.62	0.62	0.63	0.61	3.2M
August 27, 2025	0.63	0.61	0.61	0.64	0.61	1.37M
August 26, 2025	0.63	0.61	0.61	0.63	0.61	490,000
August 25, 2025	0.65	0.63	0.63	0.65	0.63	617,000
August 22, 2025	0.64	0.65	0.65	0.65	0.64	560,000
August 21, 2025	0.64	0.63	0.63	0.66	0.63	4.27M
August 20, 2025	0.64	0.64	0.64	0.65	0.64	662,000
August 19, 2025	0.64	0.64	0.64	0.64	0.64	180,000
August 18, 2025	0.65	0.64	0.64	0.65	0.63	920,000
August 15, 2025	0.64	0.65	0.65	0.65	0.63	734,000
August 14, 2025	0.64	0.63	0.63	0.64	0.63	150,000
August 13, 2025	0.63	0.64	0.64	0.64	0.63	1.18M
August 12, 2025	0.63	0.62	0.62	0.63	0.61	800,000
August 11, 2025	0.61	0.61	0.61	0.62	0.61	1.47M
August 08, 2025	0.63	0.62	0.62	0.63	0.62	690,000
August 07, 2025	0.63	0.63	0.63	0.65	0.63	770,000
August 06, 2025	0.63	0.63	0.63	0.63	0.63	62,000
August 05, 2025	0.63	0.63	0.63	0.63	0.62	581,000
August 04, 2025	0.64	0.63	0.63	0.64	0.63	472,000
August 01, 2025	0.65	0.64	0.64	0.65	0.62	1.18M
July 31, 2025	0.66	0.64	0.64	0.66	0.63	990,000
July 30, 2025	0.64	0.65	0.65	0.67	0.64	3.21M
July 29, 2025	0.62	0.64	0.64	0.64	0.62	2.25M
July 28, 2025	0.62	0.63	0.63	0.65	0.62	777,000
July 25, 2025	0.6	0.62	0.62	0.64	0.6	2.32M
July 24, 2025	0.58	0.59	0.59	0.61	0.57	3.21M
July 23, 2025	0.61	0.59	0.59	0.61	0.59	580,000

Worldgate Global Logistics Ltd (8292.HK) HKSE