Willas-Array Electronics (Holdings) Limited (HKG:0854)
Hong Kong · Delayed Price · Currency is HKD 4.990
-0.010 (-0.20%)
At close: Apr 2, 2026
HKG:0854 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | - |
| Apr 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Mar 31, 2026 | 4.68 | 5.10 | 4.68 | 5.04 | 5.04 | 7.23% | 53,000 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.05% | 1,000 |
| Mar 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.60% | 1,000 |
| Mar 26, 2026 | 4.51 | 5.00 | 4.50 | 4.98 | 4.98 | 3.97% | 73,000 |
| Mar 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.84% | 3,000 |
| Mar 24, 2026 | 4.97 | 4.98 | 4.97 | 4.88 | 4.88 | 3.83% | 5,000 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,000 |
| Mar 20, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -3.29% | 14,000 |
| Mar 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | 1,000 |
| Mar 18, 2026 | 4.86 | 5.00 | 4.85 | 4.87 | 4.87 | -0.61% | 11,000 |
| Mar 17, 2026 | 5.10 | 5.20 | 4.90 | 4.90 | 4.90 | -7.55% | 26,000 |
| Mar 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.39% | - |
| Mar 13, 2026 | 4.87 | 5.43 | 4.86 | 5.43 | 5.43 | 6.89% | 66,000 |
| Mar 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Mar 11, 2026 | 4.64 | 5.25 | 4.64 | 5.08 | 5.08 | 9.25% | 27,000 |
| Mar 10, 2026 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | -4.91% | 4,000 |
| Mar 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Mar 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Mar 5, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 4,000 |
| Mar 4, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Mar 3, 2026 | 5.05 | 5.05 | 4.89 | 4.89 | 4.89 | -4.12% | 11,000 |
| Mar 2, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.97% | 4,000 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 21,000 |
| Feb 26, 2026 | 5.24 | 5.30 | 5.20 | 5.20 | 5.20 | - | 15,000 |
| Feb 25, 2026 | 5.21 | 5.34 | 5.20 | 5.20 | 5.20 | -2.99% | 12,000 |
| Feb 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% | 1,000 |
| Feb 23, 2026 | 5.37 | 5.42 | 5.23 | 5.37 | 5.37 | -0.19% | 28,000 |
| Feb 20, 2026 | 5.15 | 5.40 | 5.10 | 5.38 | 5.38 | 2.48% | 73,000 |
| Feb 16, 2026 | 5.27 | 5.37 | 5.27 | 5.25 | 5.25 | 1.35% | 14,000 |
| 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 |