World Super Holdings Limited (HKG:8612)
Hong Kong · Delayed Price · Currency is HKD 0.1430
+0.0030 (2.14%)
Apr 29, 2026, 2:43 PM HKT
World Super Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.14% | 340,000 |
| Apr 28, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.94% | 3,512,000 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.25% | 1,460,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,000 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 80,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.76% | 420,000 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 380,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.40% | 1,120,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.09% | 17,280,000 |
| Apr 16, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 15.25% | 7,300,000 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.67% | 15,160,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 640,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 480,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Apr 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 140,000 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 1,880,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.75% | 260,000 |
| Apr 1, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 27.62% | 4,560,000 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 80,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 440,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 320,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,220,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,794,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -21.17% | 6,880,000 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -14.91% | 5,960,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | - |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 2,080,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.14% | 786,000 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | - | 3,080,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.41% | 1,380,000 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,880,000 |
| Mar 12, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 14.55% | 9,000,000 |
| Mar 11, 2026 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 10.00% | 6,380,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 2,100,000 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.92% | 3,560,000 |
| 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 |