NWS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 7.230 | 7.440 | 7.230 | 7.390 | 3.856 | 2,422,352 |
| 2021-11-30 | 7.320 | 7.350 | 7.200 | 7.280 | 3.799 | 2,759,955 |
| 2021-11-29 | 7.400 | 7.400 | 7.300 | 7.320 | 3.820 | 1,735,520 |
| 2021-11-26 | 7.510 | 7.600 | 7.380 | 7.400 | 3.861 | 2,555,787 |
| 2021-11-25 | 7.500 | 7.540 | 7.420 | 7.540 | 3.934 | 1,152,589 |
| 2021-11-24 | 7.600 | 7.610 | 7.400 | 7.410 | 3.867 | 4,258,185 |
| 2021-11-23 | 7.820 | 7.950 | 7.820 | 7.920 | 3.976 | 3,075,686 |
| 2021-11-22 | 7.770 | 7.820 | 7.750 | 7.820 | 3.926 | 1,275,663 |
| 2021-11-19 | 7.700 | 7.770 | 7.650 | 7.750 | 3.891 | 1,302,137 |
| 2021-11-18 | 7.710 | 7.730 | 7.700 | 7.730 | 3.881 | 918,340 |
| 2021-11-17 | 7.710 | 7.760 | 7.690 | 7.710 | 3.871 | 958,100 |
| 2021-11-16 | 7.700 | 7.740 | 7.670 | 7.740 | 3.886 | 1,388,243 |
| 2021-11-15 | 7.800 | 7.800 | 7.680 | 7.700 | 3.866 | 1,053,800 |
| 2021-11-12 | 7.880 | 7.890 | 7.770 | 7.800 | 3.916 | 988,900 |
| 2021-11-11 | 7.790 | 7.820 | 7.750 | 7.820 | 3.926 | 1,093,400 |
| 2021-11-10 | 7.780 | 7.790 | 7.650 | 7.780 | 3.906 | 744,939 |
| 2021-11-09 | 7.720 | 7.780 | 7.680 | 7.740 | 3.886 | 1,470,974 |
| 2021-11-08 | 7.650 | 7.710 | 7.600 | 7.680 | 3.856 | 1,797,265 |
| 2021-11-05 | 7.720 | 7.720 | 7.580 | 7.620 | 3.826 | 1,534,920 |
| 2021-11-04 | 7.650 | 7.720 | 7.600 | 7.710 | 3.871 | 818,400 |
| 2021-11-03 | 7.600 | 7.650 | 7.500 | 7.620 | 3.826 | 1,251,800 |
| 2021-11-02 | 7.750 | 7.750 | 7.510 | 7.570 | 3.800 | 1,088,616 |
| 2021-11-01 | 7.740 | 7.740 | 7.560 | 7.640 | 3.836 | 2,057,019 |
| 2021-10-29 | 7.780 | 7.790 | 7.740 | 7.740 | 3.886 | 1,226,500 |
| 2021-10-28 | 7.800 | 7.820 | 7.720 | 7.780 | 3.906 | 1,057,100 |
| 2021-10-27 | 7.860 | 7.860 | 7.770 | 7.800 | 3.916 | 1,344,310 |
| 2021-10-26 | 7.860 | 7.880 | 7.790 | 7.860 | 3.946 | 1,670,900 |
| 2021-10-25 | 7.850 | 7.850 | 7.770 | 7.830 | 3.931 | 988,544 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 0.2546 HKD |
| 2025-11-20 | 0.3500 HKD |
| 2025-03-19 | 0.2727 HKD |
| 2024-11-26 | 0.3850 HKD |
| 2024-03-08 | 1.6273 HKD |
| 2023-11-14 | 0.2818 HKD |
| 2023-03-20 | 0.2727 HKD |
| 2022-11-23 | 0.2818 HKD |
| 2022-03-21 | 0.2727 HKD |
| 2021-11-24 | 0.2727 HKD |
| 2021-03-22 | 0.2636 HKD |
| 2020-11-27 | 0.2636 HKD |
| 2020-03-23 | 0.2636 HKD |
| 2019-11-20 | 0.2636 HKD |
| 2019-03-21 | 0.2636 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.