World Super Holdings Limited (HKG:8612)
Hong Kong · Delayed Price · Currency is HKD 0.1510
-0.0080 (-5.03%)
Mar 10, 2026, 2:34 PM HKT
World Super Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | - | 2.56% | 3,540,000 |
| Mar 6, 2026 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 4.00% | 16,196,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 5,260,000 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.67% | 1,390,000 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100,000 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 460,000 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.05% | 1,703,000 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.58% | 910,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 820,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 1,680,000 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.60% | 5,466,000 |
| Feb 20, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.70% | 3,060,000 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.35% | 1,840,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 0.74% | 1,670,000 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -1.46% | 1,480,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 380,000 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.99% | 2,160,000 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.60% | 4,200,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500,000 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.47% | 3,860,000 |
| Feb 4, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 18.03% | 9,870,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 540,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 460,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 380,000 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 7.96% | 14,162,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 400,000 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 1,736,000 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 1,280,000 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 1,395,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.71% | 2,581,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.62% | 193,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.44% | 360,000 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | - |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 420,000 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 16.98% | 2,667,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 60,000 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -14.06% | 1,049,000 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.11 | 7.56% | 760,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.10 | -4.80% | 3,125,000 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | -3.85% | 20,000 |
| Jan 5, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.11 | 23.81% | 2,591,000 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.11 | 0.09 | - | - |
| Dec 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.09 | 1.94% | 460,000 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.09 | -1.90% | 294,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.09 | -4.55% | 240,000 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | 5.77% | 160,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.09 | 0.97% | 250,000 |
| Dec 22, 2025 | 0.09 | 0.09 | 0.09 | 0.10 | 0.09 | - | - |