Willas-Array Electronics (Holdings) Limited (HKG:0854)
Hong Kong · Delayed Price · Currency is HKD 6.25
+0.05 (0.81%)
At close: Jun 1, 2026
HKG:0854 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.21 | 6.66 | 6.21 | 6.25 | 6.25 | 0.81% | 43,000 |
| May 29, 2026 | 5.68 | 7.28 | 5.68 | 6.20 | 6.20 | 9.15% | 147,000 |
| May 28, 2026 | 5.38 | 5.68 | 5.38 | 5.68 | 5.68 | 9.23% | 13,000 |
| May 27, 2026 | 5.62 | 5.38 | 5.20 | 5.20 | 5.20 | -3.35% | 16,000 |
| May 26, 2026 | 5.45 | 5.45 | 5.27 | 5.38 | 5.38 | -1.28% | 15,000 |
| May 22, 2026 | 5.46 | 5.46 | 5.43 | 5.45 | 5.45 | 0.18% | 9,000 |
| May 21, 2026 | 5.50 | 5.50 | 5.10 | 5.44 | 5.44 | -4.39% | 64,000 |
| May 20, 2026 | 5.70 | 5.70 | 5.51 | 5.69 | 5.69 | -0.18% | 30,000 |
| May 19, 2026 | 6.00 | 6.01 | 5.50 | 5.70 | 5.70 | -7.62% | 40,000 |
| May 18, 2026 | 6.20 | 6.20 | 5.91 | 6.17 | 6.17 | -0.48% | 20,000 |
| May 15, 2026 | 6.03 | 6.20 | 6.02 | 6.20 | 6.20 | -2.97% | 27,000 |
| May 14, 2026 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | 1.43% | 5,000 |
| May 13, 2026 | 6.51 | 6.51 | 6.29 | 6.30 | 6.30 | -5.41% | 60,000 |
| May 12, 2026 | 7.19 | 7.19 | 6.66 | 6.66 | 6.66 | -1.04% | 33,000 |
| May 11, 2026 | 6.77 | 6.77 | 6.70 | 6.73 | 6.73 | -0.59% | 31,000 |
| May 8, 2026 | 6.77 | 7.20 | 6.69 | 6.77 | 6.77 | - | 32,000 |
| May 7, 2026 | 7.30 | 7.30 | 6.77 | 6.77 | 6.77 | -7.26% | 72,000 |
| May 6, 2026 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -6.77% | 203,000 |
| May 5, 2026 | 7.11 | 7.95 | 7.10 | 7.83 | 7.83 | 9.05% | 79,000 |
| May 4, 2026 | 7.21 | 7.22 | 6.88 | 7.18 | 7.18 | -6.51% | 122,000 |
| Apr 30, 2026 | 6.68 | 8.65 | 6.68 | 7.68 | 7.68 | 13.95% | 470,000 |
| Apr 29, 2026 | 5.79 | 7.10 | 5.79 | 6.74 | 6.74 | 20.36% | 242,000 |
| Apr 28, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 3.32% | 15,000 |
| Apr 27, 2026 | 5.39 | 5.40 | 5.39 | 5.42 | 5.42 | 0.37% | 10,000 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,000 |
| Apr 23, 2026 | 5.66 | 5.66 | 5.39 | 5.40 | 5.40 | -5.92% | 35,000 |
| Apr 22, 2026 | 5.40 | 6.76 | 5.40 | 5.74 | 5.74 | 6.30% | 145,000 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% | 2,000 |
| Apr 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | - |
| Apr 17, 2026 | 5.34 | 5.50 | 5.34 | 5.43 | 5.43 | 1.88% | 24,000 |
| Apr 16, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | 0.38% | 5,000 |
| Apr 15, 2026 | 5.21 | 5.50 | 5.21 | 5.31 | 5.31 | 1.72% | 90,000 |
| Apr 14, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 3.78% | 2,000 |
| Apr 13, 2026 | 5.28 | 5.43 | 4.76 | 5.03 | 5.03 | 0.40% | 78,000 |
| Apr 10, 2026 | 4.90 | 4.90 | 4.90 | 5.01 | 5.01 | -4.75% | 4,100 |
| Apr 9, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | - | 19,000 |
| Apr 8, 2026 | 4.97 | 5.40 | 4.97 | 5.26 | 5.26 | 5.41% | 60,000 |
| 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 |