WINDMILL Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.850	0.900	0.830	0.900	0.604	3,248,000
2024-02-14	0.800	0.850	0.800	0.850	0.570	5,600,000
2024-02-09	0.800	0.820	0.780	0.820	0.550	1,286,500
2024-02-08	0.780	0.810	0.770	0.800	0.537	1,760,000
2024-02-07	0.780	0.800	0.760	0.780	0.524	2,080,000
2024-02-06	0.790	0.820	0.720	0.800	0.537	17,880,000
2024-02-05	0.780	0.810	0.750	0.800	0.537	11,012,000
2024-02-02	0.770	0.800	0.720	0.800	0.537	11,380,000
2024-02-01	0.780	0.880	0.700	0.770	0.517	29,840,000
2024-01-31	0.820	0.820	0.730	0.750	0.503	430,000
2024-01-30	0.870	0.870	0.770	0.800	0.537	3,770,000
2024-01-29	0.940	0.940	0.880	0.880	0.591	184,500
2024-01-26	0.900	0.900	0.880	0.890	0.597	90,000
2024-01-25	0.940	0.940	0.900	0.900	0.604	420,000
2024-01-24	1.010	1.010	0.900	0.940	0.631	1,250,000
2024-01-23	1.020	1.100	1.000	1.010	0.678	14,730,000
2024-01-22	1.040	1.100	0.990	1.020	0.685	2,482,500
2024-01-19	1.030	1.040	0.990	1.030	0.691	3,770,000
2024-01-18	0.950	1.000	0.940	1.000	0.671	4,620,000
2024-01-17	0.950	0.950	0.920	0.930	0.624	6,000,000
2024-01-16	1.020	1.020	0.970	0.970	0.651	1,130,000
2024-01-15	1.040	1.040	1.020	1.020	0.685	1,080,000
2024-01-12	1.030	1.130	1.030	1.030	0.691	7,660,000
2024-01-11	1.040	1.080	1.010	1.030	0.691	10,060,000
2024-01-10	1.030	1.040	1.020	1.030	0.691	1,860,000
2024-01-09	1.060	1.130	1.010	1.060	0.711	6,740,000
2024-01-08	1.060	1.100	1.010	1.100	0.738	4,080,000
2024-01-05	1.060	1.090	1.000	1.060	0.711	4,600,000
2024-01-04	1.050	1.070	1.030	1.070	0.718	1,205,000
2024-01-03	1.000	1.060	0.990	1.060	0.711	3,660,000
2024-01-02	1.000	1.020	0.950	1.000	0.671	3,075,000
2023-12-29	0.930	1.010	0.910	1.000	0.671	17,590,000
2023-12-28	0.920	1.050	0.880	0.940	0.631	27,190,000
2023-12-27	0.880	0.960	0.850	0.900	0.604	2,500,000
2023-12-22	1.100	1.100	0.930	0.940	0.631	2,940,000
2023-12-21	1.010	1.120	1.010	1.060	0.711	1,132,000
2023-12-20	1.180	1.180	1.010	1.010	0.678	2,650,000
2023-12-19	1.000	1.170	1.000	1.160	0.779	23,340,000
2023-12-18	1.170	1.480	1.160	1.170	0.785	10,476,000
2023-12-15	1.160	1.400	1.020	1.260	0.846	65,972,000
2023-12-14	0.990	1.170	0.990	1.150	0.772	18,935,000
2023-12-13	0.770	0.990	0.760	0.960	0.644	44,822,000
2023-12-12	0.770	0.850	0.740	0.790	0.530	22,814,500
2023-12-11	0.700	0.790	0.670	0.750	0.503	8,073,700
2023-12-08	0.660	0.690	0.600	0.690	0.463	3,810,000
2023-12-07	0.660	0.670	0.630	0.640	0.430	2,362,800
2023-12-06	0.710	0.720	0.620	0.670	0.450	5,407,000
2023-12-05	0.630	0.740	0.630	0.700	0.470	11,656,500
2023-12-04	0.600	0.650	0.580	0.640	0.430	39,390,000
2023-12-01	0.470	0.630	0.455	0.580	0.389	19,552,500
2023-11-30	0.520	0.520	0.470	0.470	0.315	2,420,000
2023-11-29	0.560	0.570	0.500	0.510	0.342	5,690,000
2023-11-28	0.390	0.560	0.390	0.550	0.369	15,580,000
2023-11-27	0.390	0.395	0.385	0.395	0.265	300,500
2023-11-24	0.400	0.400	0.390	0.395	0.265	200,000
2023-11-23	0.395	0.400	0.395	0.400	0.268	254,500
2023-11-22	0.420	0.420	0.400	0.400	0.268	180,000
2023-11-21	0.395	0.425	0.395	0.425	0.285	5,510,000
2023-11-20	0.415	0.415	0.385	0.395	0.265	470,000
2023-11-17	0.450	0.450	0.420	0.420	0.282	460,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.