tiprankstipranks
Worldgate Global Logistics Ltd. (HK:8292)
:8292
Hong Kong Market
8292
Worldgate Global Logistics Ltd.
RESEARCH TOOLSreports

Worldgate Global Logistics Ltd. (8292) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.22
0.22
0.20
0.22
0.22
-5.65%
360,000
1.17
Apr 07, 2026
0.23
0.23
0.23
0.23
0.23
0.00%
0
0.00
Apr 06, 2026
0.23
0.23
0.23
0.23
0.23
0.00%
0
0.00
Apr 03, 2026
0.23
0.23
0.23
0.23
0.23
0.00%
0
0.00
Apr 02, 2026
0.23
0.23
0.23
0.23
0.23
0.00%
0
0.00
Apr 01, 2026
0.23
0.23
0.23
0.23
0.23
0.00%
20,000
0.05
Mar 31, 2026
0.23
0.24
0.22
0.23
0.23
-2.13%
110,000
0.30
Mar 30, 2026
0.25
0.25
0.24
0.24
0.24
-16.07%
290,000
0.80
Mar 27, 2026
0.28
0.28
0.28
0.28
0.28
-3.45%
60,000
0.16
Mar 26, 2026
0.29
0.29
0.26
0.29
0.29
-1.69%
0
0.00
Mar 25, 2026
0.30
0.30
0.26
0.30
0.30
-1.67%
0
0.00
Mar 24, 2026
0.30
0.30
0.30
0.30
0.30
-3.23%
190,000
0.50
Mar 23, 2026
0.31
0.31
0.30
0.31
0.31
0.00%
0
0.00
Mar 20, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
1,880,000
5.29
Mar 19, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
1,520,000
4.32
Mar 18, 2026
0.31
0.31
0.31
0.31
0.31
-1.59%
1,990,000
6.13
Mar 17, 2026
0.32
0.32
0.31
0.32
0.32
+1.61%
1,620,000
5.32
Mar 16, 2026
0.31
0.32
0.31
0.31
0.31
0.00%
2,460,000
9.09
Mar 13, 2026
0.32
0.32
0.31
0.31
0.31
-3.13%
64,000
0.23
Mar 12, 2026
0.32
0.32
0.32
0.32
0.32
+1.59%
10,000
0.04
Mar 11, 2026
0.32
0.32
0.32
0.32
0.32
-5.97%
10,000
0.03
Mar 10, 2026
0.33
0.34
0.31
0.34
0.34
+4.69%
60,000
0.18
Mar 09, 2026
0.31
0.32
0.31
0.32
0.32
+1.59%
41,000
0.12
Mar 06, 2026
0.32
0.32
0.32
0.32
0.32
-4.55%
70,000
0.21
Mar 05, 2026
0.33
0.33
0.33
0.33
0.33
+4.76%
30,000
0.08
Mar 04, 2026
0.31
0.32
0.31
0.32
0.32
-7.35%
70,000
0.19
Mar 03, 2026
0.31
0.34
0.31
0.34
0.34
+9.68%
385,000
1.08
Mar 02, 2026
0.30
0.33
0.28
0.31
0.31
-4.62%
690,000
1.99
Feb 27, 2026
0.33
0.33
0.30
0.33
0.33
+4.84%
71,000
0.20
Feb 26, 2026
0.32
0.34
0.31
0.31
0.31
-6.06%
100,000
0.28
Feb 25, 2026
0.32
0.34
0.31
0.33
0.33
+3.13%
120,000
0.34
Feb 24, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
10,000
0.03
Feb 23, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
1,000
<0.01
Feb 20, 2026
0.32
0.32
0.32
0.32
0.32
-4.48%
100,000
0.28
Feb 19, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Feb 18, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Feb 17, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Feb 16, 2026
0.34
0.34
0.34
0.34
0.34
+8.06%
30,000
0.07
Feb 13, 2026
0.32
0.34
0.31
0.31
0.31
-4.62%
90,000
0.22
Feb 12, 2026
0.33
0.34
0.33
0.33
0.33
-4.41%
50,000
0.12
Feb 11, 2026
0.34
0.34
0.33
0.34
0.34
0.00%
0
0.00
Feb 10, 2026
0.34
0.34
0.33
0.34
0.34
-1.45%
0
0.00
Feb 09, 2026
0.34
0.35
0.34
0.35
0.35
+1.47%
50,000
0.11
Feb 06, 2026
0.35
0.35
0.33
0.34
0.34
-1.45%
430,000
0.97
Feb 05, 2026
0.29
0.35
0.29
0.35
0.35
+13.11%
340,000
0.75
Feb 04, 2026
0.31
0.31
0.31
0.31
0.31
+5.17%
180,000
0.40
Feb 03, 2026
0.32
0.32
0.29
0.29
0.29
-6.45%
240,000
0.52
Feb 02, 2026
0.33
0.33
0.31
0.31
0.31
-7.46%
60,000
0.13
Jan 30, 2026
0.33
0.34
0.32
0.34
0.34
0.00%
110,000
0.23
Jan 29, 2026
0.32
0.34
0.32
0.34
0.34
0.00%
140,000
0.28
Rows:
50