Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

World Houseware (Holdings) Limited (0713.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.500

+0.025

(+5.26%)

At close: 03:09PM HKT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.490	0.510	0.490	0.500	0.500	306,000
02 May 2024	0.495	0.495	0.470	0.475	0.475	428,000
30 Apr 2024	0.490	0.490	0.490	0.490	0.490	-
29 Apr 2024	0.475	0.490	0.475	0.490	0.490	1,088,000
26 Apr 2024	0.470	0.470	0.470	0.470	0.470	-
25 Apr 2024	0.445	0.470	0.445	0.470	0.470	72,000
24 Apr 2024	0.445	0.445	0.445	0.445	0.445	120,000
23 Apr 2024	0.465	0.465	0.465	0.465	0.465	58,000
22 Apr 2024	0.460	0.460	0.460	0.460	0.460	-
19 Apr 2024	0.420	0.470	0.420	0.460	0.460	1,388,000
18 Apr 2024	0.375	0.425	0.365	0.415	0.415	732,000
17 Apr 2024	0.380	0.380	0.380	0.380	0.380	-
16 Apr 2024	0.380	0.380	0.380	0.380	0.380	-
15 Apr 2024	0.380	0.380	0.380	0.380	0.380	-
12 Apr 2024	0.365	0.420	0.350	0.380	0.380	346,000
11 Apr 2024	0.365	0.365	0.365	0.365	0.365	-
10 Apr 2024	0.365	0.365	0.365	0.365	0.365	80,000
09 Apr 2024	0.365	0.365	0.365	0.365	0.365	-
08 Apr 2024	0.365	0.365	0.365	0.365	0.365	-
05 Apr 2024	0.370	0.370	0.350	0.360	0.360	92,000
03 Apr 2024	0.380	0.380	0.380	0.380	0.380	-
02 Apr 2024	0.380	0.380	0.375	0.380	0.380	356,000
28 Mar 2024	0.380	0.380	0.380	0.380	0.380	-
27 Mar 2024	0.375	0.390	0.375	0.380	0.380	418,000
26 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
25 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
22 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
21 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
20 Mar 2024	0.430	0.440	0.430	0.440	0.440	164,000
19 Mar 2024	0.420	0.425	0.410	0.425	0.425	302,000
18 Mar 2024	0.410	0.410	0.410	0.410	0.410	10,000
15 Mar 2024	0.405	0.420	0.405	0.420	0.420	518,000
14 Mar 2024	0.390	0.405	0.390	0.405	0.405	194,000
13 Mar 2024	0.390	0.405	0.390	0.405	0.405	434,000
12 Mar 2024	0.375	0.375	0.375	0.385	0.385	100,000
11 Mar 2024	0.365	0.365	0.365	0.365	0.365	134,000
08 Mar 2024	0.365	0.365	0.365	0.365	0.365	58,000
07 Mar 2024	0.365	0.365	0.365	0.365	0.365	-
06 Mar 2024	0.370	0.370	0.365	0.365	0.365	960,000
05 Mar 2024	0.370	0.370	0.370	0.370	0.370	106,000
04 Mar 2024	0.370	0.370	0.370	0.370	0.370	110,000
01 Mar 2024	0.370	0.370	0.370	0.370	0.370	54,000
29 Feb 2024	0.375	0.375	0.375	0.375	0.375	254,000
28 Feb 2024	0.375	0.375	0.370	0.380	0.380	462,000
27 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
26 Feb 2024	0.360	0.380	0.360	0.380	0.380	4,000
23 Feb 2024	0.380	0.380	0.380	0.380	0.380	-
22 Feb 2024	0.390	0.390	0.390	0.390	0.390	-
21 Feb 2024	0.365	0.380	0.360	0.380	0.380	422,000
20 Feb 2024	0.360	0.365	0.355	0.365	0.365	86,000
19 Feb 2024	0.345	0.345	0.345	0.345	0.345	-
16 Feb 2024	0.345	0.345	0.345	0.345	0.345	200,000
15 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
14 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
09 Feb 2024	0.360	0.360	0.360	0.360	0.360	-
08 Feb 2024	0.340	0.360	0.340	0.360	0.360	190,000
07 Feb 2024	0.350	0.350	0.350	0.350	0.350	120,000
06 Feb 2024	0.350	0.350	0.350	0.350	0.350	-
05 Feb 2024	0.350	0.350	0.350	0.350	0.350	-
02 Feb 2024	0.350	0.355	0.350	0.350	0.350	610,000
01 Feb 2024	0.345	0.345	0.345	0.345	0.345	-
31 Jan 2024	0.345	0.345	0.345	0.345	0.345	126,000
30 Jan 2024	0.340	0.350	0.340	0.350	0.350	444,000
29 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
26 Jan 2024	0.330	0.330	0.320	0.330	0.330	22,000
25 Jan 2024	0.320	0.330	0.320	0.330	0.330	120,000
24 Jan 2024	0.325	0.325	0.325	0.325	0.325	-
23 Jan 2024	0.325	0.330	0.325	0.330	0.330	152,000
22 Jan 2024	0.325	0.325	0.320	0.320	0.320	146,000
19 Jan 2024	0.340	0.340	0.340	0.340	0.340	-
18 Jan 2024	0.325	0.340	0.325	0.340	0.340	84,000
17 Jan 2024	0.335	0.335	0.320	0.325	0.325	318,000
16 Jan 2024	0.335	0.340	0.325	0.340	0.340	806,000
15 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
12 Jan 2024	0.365	0.365	0.365	0.365	0.365	90,000
11 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
10 Jan 2024	0.365	0.365	0.365	0.365	0.365	60,000
09 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
08 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
05 Jan 2024	0.365	0.365	0.365	0.365	0.365	-
04 Jan 2024	0.365	0.365	0.365	0.365	0.365	150,000
03 Jan 2024	0.365	0.365	0.365	0.365	0.365	10,000
02 Jan 2024	0.360	0.365	0.360	0.360	0.360	304,000
29 Dec 2023	0.365	0.365	0.365	0.365	0.365	-
28 Dec 2023	0.355	0.365	0.355	0.365	0.365	316,000
27 Dec 2023	0.375	0.375	0.375	0.375	0.375	-
22 Dec 2023	0.380	0.380	0.380	0.380	0.380	-
21 Dec 2023	0.385	0.385	0.385	0.380	0.380	30,000
20 Dec 2023	0.390	0.390	0.390	0.390	0.390	-
19 Dec 2023	0.340	0.390	0.340	0.390	0.390	36,000
18 Dec 2023	0.355	0.355	0.355	0.355	0.355	8,000
15 Dec 2023	0.360	0.360	0.360	0.360	0.360	72,000
14 Dec 2023	0.355	0.355	0.330	0.340	0.340	62,000
13 Dec 2023	0.355	0.355	0.355	0.355	0.355	-
12 Dec 2023	0.355	0.355	0.355	0.355	0.355	132,000
11 Dec 2023	0.340	0.345	0.340	0.345	0.345	180,000
08 Dec 2023	0.340	0.340	0.340	0.340	0.340	-
07 Dec 2023	0.355	0.355	0.350	0.350	0.350	120,000
06 Dec 2023	0.350	0.380	0.345	0.350	0.350	1,626,000
05 Dec 2023	0.415	0.415	0.350	0.350	0.350	1,364,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1658-0.0025(-0.21%)

GBP/USD1.2553+0.0020(+0.16%)

Bitcoin GBP50,813.83-154.63(-0.30%)

Meet one of the UK’s largest unknown start-ups

World Houseware (Holdings) Limited (0713.HK)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1658
-0.0025(-0.21%)

GBP/USD
1.2553
+0.0020(+0.16%)

Bitcoin GBP
50,813.83
-154.63(-0.30%)