Willas-Array Electronics (Holdings) Limited (HKG:0854)
Hong Kong · Delayed Price · Currency is HKD 5.35
+0.15 (2.99%)
At close: Oct 7, 2026
HKG:0854 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.38 | 5.38 | 5.38 | 5.35 | 5.35 | 2.99% | 3,000 |
| Oct 6, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Oct 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Sep 30, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Sep 29, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.19 | 5.19 | 3.80% | 6,000 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 21, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.99% | 12,000 |
| Sep 18, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | -0.98% | 4,000 |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.49% | 1,000 |
| Sep 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 5,000 |
| Sep 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Sep 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.89% | - |
| Sep 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Sep 8, 2026 | 5.01 | 5.08 | 5.00 | 5.08 | 5.08 | -7.30% | 5,000 |
| Sep 7, 2026 | 5.15 | 5.50 | 5.15 | 5.48 | 5.48 | 3.59% | 12,000 |
| Sep 4, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Sep 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Sep 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.72% | 1,000 |
| Sep 1, 2026 | 5.23 | 5.23 | 5.10 | 5.15 | 5.15 | -0.96% | 52,300 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.15 | 5.20 | 5.20 | -6.64% | 5,000 |
| Aug 28, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | - |
| Aug 27, 2026 | 5.60 | 5.60 | 5.60 | 5.58 | 5.58 | -0.36% | 3,000 |
| Aug 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Aug 24, 2026 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 1.25% | 4,000 |
| Aug 21, 2026 | 5.37 | 5.75 | 5.37 | 5.59 | 5.59 | 4.10% | 39,000 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -2.54% | 16,000 |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.51 | 5.51 | -0.54% | 1,900 |
| Aug 18, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | -0.36% | 6,000 |
| Aug 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% | - |
| Aug 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | 2,000 |
| Aug 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | 3,000 |
| Aug 12, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 2.38% | 22,000 |
| Aug 11, 2026 | 5.66 | 5.66 | 5.49 | 5.47 | 5.47 | -0.91% | 7,000 |
| Aug 10, 2026 | 5.75 | 5.75 | 5.52 | 5.52 | 5.52 | -0.18% | 4,000 |
| Aug 7, 2026 | 5.57 | 5.57 | 5.57 | 5.53 | 5.53 | 2.79% | 2,000 |
| Aug 6, 2026 | 5.64 | 5.64 | 5.38 | 5.38 | 5.38 | -1.10% | 17,000 |
| Aug 5, 2026 | 5.67 | 5.68 | 5.44 | 5.44 | 5.44 | 5.22% | 31,600 |
| Aug 4, 2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 1.57% | 32,000 |
| Aug 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% | - |
| Jul 31, 2026 | 5.12 | 5.12 | 5.12 | 5.10 | 5.10 | 0.39% | 2,000 |
| Jul 30, 2026 | 4.93 | 5.15 | 4.90 | 5.08 | 5.08 | -6.27% | 35,000 |
| Jul 29, 2026 | 5.87 | 5.87 | 5.68 | 5.42 | 5.42 | 4.84% | 2,000 |