Willas-Array Electronics (Holdings) Limited (HKG:0854)
Hong Kong · Delayed Price · Currency is HKD 5.02
-0.15 (-2.90%)
At close: Jul 20, 2026
HKG:0854 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -2.90% | 16,000 |
| Jul 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Jul 16, 2026 | 5.16 | 5.20 | 5.16 | 5.17 | 5.17 | - | 16,000 |
| Jul 15, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | - | 26,000 |
| Jul 14, 2026 | 5.11 | 5.11 | 5.11 | 5.17 | 5.17 | -0.58% | 1,000 |
| Jul 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 6,000 |
| Jul 10, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.20 | -3.17% | 26,000 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.42 | 5.37 | 5.37 | -1.47% | 11,000 |
| Jul 8, 2026 | 5.48 | 5.48 | 5.48 | 5.45 | 5.45 | -0.18% | 5,000 |
| Jul 7, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Jul 6, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | - | 13,000 |
| Jul 3, 2026 | 5.40 | 5.40 | 5.40 | 5.46 | 5.46 | 2.06% | 2,000 |
| Jul 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,000 |
| Jun 30, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | - | 6,000 |
| Jun 29, 2026 | 5.29 | 5.34 | 5.29 | 5.35 | 5.35 | 1.33% | 20,000 |
| Jun 26, 2026 | 5.48 | 5.48 | 5.28 | 5.28 | 5.28 | -0.56% | 11,000 |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.31 | 5.31 | 0.19% | 4,000 |
| Jun 24, 2026 | 5.14 | 5.48 | 5.12 | 5.30 | 5.30 | -1.85% | 34,000 |
| Jun 23, 2026 | 5.19 | 5.40 | 4.80 | 5.40 | 5.40 | -6.90% | 56,000 |
| Jun 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,000 |
| Jun 18, 2026 | 6.06 | 6.06 | 5.80 | 5.80 | 5.80 | -4.13% | 12,000 |
| Jun 17, 2026 | 5.22 | 6.07 | 5.22 | 6.05 | 6.05 | 12.04% | 21,000 |
| Jun 16, 2026 | 5.51 | 5.51 | 5.39 | 5.40 | 5.40 | -2.17% | 4,000 |
| Jun 15, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.55% | 7,000 |
| Jun 12, 2026 | 5.20 | 5.20 | 5.20 | 5.28 | 5.28 | -7.37% | 3,000 |
| Jun 11, 2026 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | -5.00% | 20,000 |
| Jun 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 9, 2026 | 5.66 | 6.40 | 5.00 | 6.00 | 6.00 | 5.26% | 133,000 |
| Jun 8, 2026 | 6.88 | 6.88 | 5.65 | 5.70 | 5.70 | -17.27% | 93,000 |
| Jun 5, 2026 | 7.00 | 8.03 | 6.55 | 6.89 | 6.89 | 1.47% | 107,000 |
| Jun 4, 2026 | 6.49 | 6.88 | 6.49 | 6.79 | 6.79 | 14.70% | 95,000 |
| Jun 3, 2026 | 5.81 | 5.97 | 5.70 | 5.92 | 5.92 | -7.64% | 25,000 |
| Jun 2, 2026 | 6.27 | 6.50 | 6.26 | 6.41 | 6.41 | 2.56% | 27,000 |
| 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 |