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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.59	0.6	0.6	0.61	0.59	1.08M
July 21, 2025	0.59	0.59	0.59	0.61	0.59	432,000
July 18, 2025	0.6	0.59	0.59	0.6	0.59	1.04M
July 17, 2025	0.59	0.61	0.61	0.61	0.59	1.15M
July 16, 2025	0.6	0.59	0.59	0.62	0.59	1.63M
July 15, 2025	0.58	0.6	0.6	0.6	0.58	710,000
July 14, 2025	0.6	0.59	0.59	0.61	0.55	990,000
July 11, 2025	0.57	0.59	0.59	0.6	0.57	1.53M
July 10, 2025	0.54	0.56	0.56	0.56	0.53	1.43M
July 09, 2025	0.53	0.54	0.54	0.56	0.53	850,000
July 08, 2025	0.59	0.52	0.52	0.6	0.46	2.37M
July 07, 2025	0.58	0.58	0.58	0.61	0.58	686,000
July 04, 2025	0.61	0.58	0.58	0.63	0.58	2.42M
July 03, 2025	0.63	0.61	0.61	0.64	0.59	3.28M
July 02, 2025	0.55	0.66	0.66	0.66	0.55	8.24M
June 30, 2025	0.55	0.54	0.54	0.55	0.54	260,000
June 27, 2025	0.54	0.54	0.54	0.54	0.5	1.35M
June 26, 2025	0.53	0.56	0.56	0.56	0.53	470,000
June 25, 2025	0.54	0.53	0.53	0.57	0.51	1.93M
June 24, 2025	0.54	0.54	0.54	0.54	0.5	1.21M
June 23, 2025	0.49	0.54	0.54	0.58	0.48	4.21M
June 20, 2025	0.45	0.49	0.49	0.5	0.45	4.08M
June 19, 2025	0.44	0.43	0.43	0.44	0.43	512,000
June 18, 2025	0.44	0.43	0.43	0.44	0.43	100,000
June 17, 2025	0.44	0.44	0.44	0.44	0.43	130,000
June 16, 2025	0.41	0.43	0.43	0.43	0.41	2.26M
June 13, 2025	0.42	0.41	0.41	0.42	0.41	660,000
June 12, 2025	0.42	0.41	0.41	0.42	0.41	638,000
June 11, 2025	0.42	0.41	0.41	0.42	0.41	210,000
June 10, 2025	0.41	0.41	0.41	0.41	0.41	909,000
June 09, 2025	0.41	0.41	0.41	0.42	0.41	50,000
June 06, 2025	0.41	0.41	0.41	0.41	0.4	385,000
June 05, 2025	0.41	0.41	0.41	0.41	0.41	360,000
June 04, 2025	0.42	0.42	0.42	0.42	0.42	10,000
June 03, 2025	0.41	0.41	0.41	0.41	0.41	730,800
June 02, 2025	0.42	0.41	0.41	0.42	0.4	740,000
May 30, 2025	0.4	0.42	0.42	0.42	0.4	502,000
May 29, 2025	0.41	0.42	0.42	0.42	0.4	1.78M
May 28, 2025	0.41	0.41	0.41	0.41	0.41	30,000
May 27, 2025	0.42	0.41	0.41	0.42	0.41	240,000

Worldgate Global Logistics Ltd (8292.HK) HKSE