WINDMILL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.450	0.450	0.420	0.450	0.302	840,000
2023-11-15	0.420	0.455	0.400	0.440	0.295	1,100,000
2023-11-14	0.380	0.420	0.380	0.420	0.282	1,060,000
2023-11-13	0.385	0.390	0.375	0.385	0.258	1,290,000
2023-11-10	0.400	0.400	0.385	0.395	0.265	340,000
2023-11-09	0.395	0.405	0.390	0.400	0.268	982,000
2023-11-08	0.405	0.405	0.385	0.395	0.265	1,685,000
2023-11-07	0.430	0.435	0.395	0.405	0.272	3,662,500
2023-11-06	0.450	0.450	0.410	0.440	0.295	3,759,000
2023-11-03	0.475	0.475	0.420	0.455	0.305	7,480,000
2023-11-02	0.495	0.495	0.460	0.480	0.322	1,080,000
2023-11-01	0.500	0.540	0.475	0.495	0.332	1,870,000
2023-10-31	0.520	0.520	0.500	0.520	0.349	1,360,000
2023-10-30	0.540	0.560	0.510	0.510	0.342	1,100,000
2023-10-27	0.560	0.580	0.530	0.530	0.356	1,282,000
2023-10-26	0.540	0.570	0.520	0.550	0.369	3,420,000
2023-10-25	0.580	0.580	0.530	0.550	0.369	2,090,000
2023-10-24	0.500	0.590	0.500	0.550	0.369	5,711,000
2023-10-20	0.570	0.570	0.520	0.520	0.349	2,580,000
2023-10-19	0.530	0.600	0.500	0.560	0.376	8,970,000
2023-10-18	0.550	0.610	0.520	0.560	0.376	11,270,000
2023-10-17	0.450	0.630	0.435	0.570	0.383	36,553,000
2023-10-16	0.490	0.490	0.455	0.460	0.309	6,165,000
2023-10-13	0.560	0.560	0.500	0.500	0.336	12,130,000
2023-10-12	0.620	0.740	0.570	0.580	0.389	34,490,000
2023-10-11	0.730	0.730	0.530	0.630	0.423	52,344,500
2023-10-10	4.480	4.640	0.800	0.850	0.570	36,056,000
2023-10-09	4.520	4.520	4.400	4.480	3.007	3,633,500
2023-10-06	4.630	4.760	4.500	4.500	3.020	9,209,500
2023-10-05	4.570	4.670	4.550	4.670	3.134	3,336,000
2023-10-04	4.590	4.650	4.490	4.590	3.080	5,748,500
2023-10-03	4.450	4.560	4.430	4.560	3.060	13,484,500
2023-09-29	4.570	4.790	4.450	4.500	3.020	3,523,000
2023-09-28	4.290	4.500	4.190	4.500	3.020	3,731,500
2023-09-27	4.300	4.300	4.000	4.270	2.866	2,131,000
2023-09-26	4.260	4.330	4.200	4.290	2.879	4,964,500
2023-09-25	4.280	4.370	4.230	4.240	2.846	7,382,000
2023-09-22	4.380	4.470	4.240	4.290	2.879	11,485,000
2023-09-21	4.090	4.380	3.970	4.380	2.940	26,379,500
2023-09-20	3.870	4.100	3.700	4.090	2.745	13,765,842
2023-09-19	3.600	3.870	3.490	3.870	2.597	9,180,000
2023-09-18	3.500	3.550	3.370	3.500	2.349	6,501,500
2023-09-15	3.480	3.600	3.430	3.450	2.315	5,615,000
2023-09-14	3.500	3.710	3.210	3.400	2.282	14,658,000
2023-09-13	3.140	3.500	3.100	3.500	2.349	10,213,500
2023-09-12	3.040	3.180	3.020	3.140	2.107	3,983,500
2023-09-11	2.900	3.080	2.900	3.010	2.020	5,877,000
2023-09-07	2.990	3.080	2.640	2.880	1.933	16,309,000
2023-09-06	2.910	2.980	2.510	2.870	1.926	756,500
2023-09-05	2.710	2.970	2.710	2.900	1.946	495,500
2023-09-04	2.550	2.690	2.550	2.640	1.772	328,000
2023-08-31	2.410	2.580	2.400	2.530	1.698	328,500
2023-08-30	2.400	2.500	2.200	2.500	1.678	447,000
2023-08-29	2.160	2.440	2.100	2.400	1.611	715,000
2023-08-28	1.900	2.100	1.900	2.080	1.396	577,500
2023-08-25	1.800	1.970	1.800	1.900	1.275	318,500
2023-08-24	1.830	1.850	1.830	1.850	1.242	50,000
2023-08-23	1.790	1.820	1.780	1.810	1.215	76,000
2023-08-22	1.710	1.780	1.620	1.780	1.195	221,000
2023-08-21	1.790	1.790	1.790	1.790	1.201	20,000

← NewerPage 13 of 21 · 1,234 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.