Willas-Array Electronics (Holdings) Limited (HKG:0854)
Hong Kong · Delayed Price · Currency is HKD 5.18
-0.19 (-3.54%)
At close: Feb 13, 2026
HKG:0854 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.42 | 5.42 | 5.18 | 5.18 | 5.18 | -3.54% | 26,000 |
| Feb 12, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.68% | 6,000 |
| Feb 11, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | -4.74% | 12,000 |
| Feb 10, 2026 | 5.53 | 5.53 | 5.53 | 5.49 | 5.49 | -0.90% | 5,000 |
| Feb 9, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | -0.54% | 13,000 |
| Feb 6, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | - |
| Feb 5, 2026 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 0.54% | 4,000 |
| Feb 4, 2026 | 5.55 | 5.73 | 5.44 | 5.55 | 5.55 | 2.78% | 62,000 |
| Feb 3, 2026 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | -2.70% | 5,000 |
| Feb 2, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | - | 10,000 |
| Jan 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.72% | 1,000 |
| Jan 29, 2026 | 5.73 | 5.73 | 5.54 | 5.59 | 5.59 | -2.78% | 3,000 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.37% | - |
| Jan 27, 2026 | 5.43 | 5.84 | 5.43 | 5.83 | 5.83 | 4.11% | 12,000 |
| Jan 26, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | - | 4,000 |
| Jan 23, 2026 | 5.70 | 5.77 | 5.60 | 5.60 | 5.60 | 0.36% | 24,000 |
| Jan 22, 2026 | 5.88 | 5.88 | 5.57 | 5.58 | 5.58 | -4.62% | 49,000 |
| Jan 21, 2026 | 5.52 | 5.88 | 5.52 | 5.85 | 5.85 | 2.99% | 68,000 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% | 1,000 |
| Jan 19, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 0.53% | 4,000 |
| Jan 16, 2026 | 5.68 | 5.98 | 5.64 | 5.66 | 5.66 | -0.35% | 34,000 |
| Jan 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.40% | 3,000 |
| Jan 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.91% | 8,000 |
| Jan 13, 2026 | 5.76 | 5.77 | 5.57 | 5.77 | 5.77 | -3.03% | 49,000 |
| Jan 12, 2026 | 5.62 | 5.95 | 5.62 | 5.95 | 5.95 | 2.59% | 6,200 |
| Jan 9, 2026 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | -3.97% | 8,000 |
| Jan 8, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% | - |
| Jan 7, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 35,000 |
| Jan 6, 2026 | 5.80 | 5.95 | 5.72 | 5.95 | 5.95 | 2.41% | 52,000 |
| Jan 5, 2026 | 5.81 | 5.95 | 5.81 | 5.81 | 5.81 | - | 21,000 |
| Jan 2, 2026 | 5.95 | 5.99 | 5.65 | 5.81 | 5.81 | 5.64% | 173,000 |
| Dec 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 30, 2025 | 5.68 | 5.68 | 5.49 | 5.50 | 5.50 | 2.61% | 6,000 |
| Dec 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.74% | 1,000 |
| Dec 24, 2025 | 5.46 | 5.64 | 5.46 | 5.40 | 5.40 | -2.70% | 3,480 |
| Dec 23, 2025 | 5.15 | 5.84 | 5.15 | 5.55 | 5.55 | 8.40% | 9,000 |
| Dec 22, 2025 | 5.51 | 5.51 | 4.91 | 5.12 | 5.12 | -10.02% | 62,000 |
| Dec 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 4,000 |
| Dec 18, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% | - |
| Dec 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 3,000 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 15, 2025 | 5.74 | 5.74 | 5.50 | 5.60 | 5.60 | -2.44% | 6,000 |
| Dec 12, 2025 | 5.53 | 5.74 | 5.53 | 5.74 | 5.74 | - | 7,000 |
| Dec 11, 2025 | 5.77 | 5.77 | 5.75 | 5.74 | 5.74 | -0.52% | 7,000 |
| Dec 10, 2025 | 5.61 | 5.77 | 5.61 | 5.77 | 5.77 | 2.85% | 8,000 |
| Dec 9, 2025 | 5.68 | 6.50 | 5.56 | 5.61 | 5.61 | 1.63% | 152,000 |
| Dec 8, 2025 | 5.37 | 5.52 | 5.34 | 5.52 | 5.52 | 2.79% | 13,000 |
| Dec 5, 2025 | 5.66 | 5.68 | 5.37 | 5.37 | 5.37 | -3.07% | 35,000 |
| Dec 4, 2025 | 5.75 | 5.75 | 5.12 | 5.54 | 5.54 | -3.65% | 61,000 |
| Dec 3, 2025 | 5.00 | 5.80 | 4.99 | 5.75 | 5.75 | 19.79% | 137,000 |