WINDMILL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.740	1.800	1.740	1.800	1.208	49,500
2023-08-17	1.800	1.800	1.800	1.800	1.208	10,000
2023-08-16	1.800	1.800	1.800	1.800	1.208	22,000
2023-08-15	1.800	1.800	1.800	1.800	1.208	500
2023-08-14	1.800	1.800	1.800	1.800	1.208	0
2023-08-11	1.800	1.800	1.760	1.800	1.208	61,000
2023-08-10	1.730	1.810	1.730	1.810	1.215	80,000
2023-08-09	1.800	1.800	1.750	1.750	1.174	24,500
2023-08-08	1.830	1.830	1.830	1.830	1.228	38,000
2023-08-07	1.860	1.860	1.860	1.860	1.248	70,000
2023-08-04	1.900	1.900	1.870	1.870	1.255	30,000
2023-08-03	1.900	1.900	1.900	1.900	1.275	50,000
2023-08-02	1.900	1.900	1.880	1.900	1.275	122,500
2023-08-01	1.860	1.900	1.860	1.870	1.255	55,000
2023-07-31	1.860	1.860	1.860	1.860	1.248	83,000
2023-07-28	1.830	1.850	1.830	1.850	1.242	29,500
2023-07-27	1.850	1.850	1.850	1.850	1.242	21,500
2023-07-26	1.810	1.900	1.790	1.840	1.235	2,384,000
2023-07-25	1.820	1.820	1.780	1.810	1.215	103,000
2023-07-24	1.830	1.830	1.830	1.830	1.228	39,000
2023-07-21	1.840	1.840	1.800	1.800	1.208	134,000
2023-07-20	1.900	1.900	1.840	1.850	1.242	61,500
2023-07-19	1.830	1.830	1.830	1.830	1.228	500
2023-07-18	1.830	1.830	1.830	1.830	1.228	12,000
2023-07-14	1.830	1.830	1.830	1.830	1.228	25,000
2023-07-13	1.820	1.820	1.810	1.810	1.215	60,000
2023-07-12	1.820	1.820	1.820	1.820	1.221	10,000
2023-07-11	1.850	1.850	1.810	1.820	1.221	60,500
2023-07-10	1.890	1.900	1.850	1.890	1.268	63,000
2023-07-07	1.800	1.810	1.800	1.810	1.215	20,000
2023-07-06	1.820	1.830	1.790	1.790	1.201	120,000
2023-07-05	1.950	1.950	1.850	1.850	1.242	68,000
2023-07-04	1.990	1.990	1.920	1.950	1.309	85,000
2023-07-03	1.980	1.980	1.930	1.930	1.295	75,000
2023-06-30	1.880	1.880	1.810	1.820	1.221	78,500
2023-06-29	1.880	2.000	1.880	1.900	1.275	44,000
2023-06-28	1.880	1.880	1.880	1.880	1.262	78,000
2023-06-27	1.700	1.720	1.700	1.720	1.154	55,000
2023-06-26	1.820	1.820	1.800	1.800	1.208	75,500
2023-06-23	1.820	1.820	1.800	1.820	1.221	85,000
2023-06-21	1.810	1.880	1.810	1.880	1.262	57,500
2023-06-20	1.730	1.840	1.730	1.800	1.208	143,000
2023-06-19	1.760	1.810	1.720	1.750	1.174	118,000
2023-06-16	1.800	1.800	1.780	1.780	1.195	80,000
2023-06-15	1.800	1.830	1.780	1.830	1.228	60,000
2023-06-14	2.000	2.000	1.960	1.960	1.315	46,000
2023-06-13	1.860	1.900	1.800	1.900	1.275	61,000
2023-06-12	1.690	2.050	1.690	1.830	1.228	826,000
2023-06-09	1.700	1.700	1.600	1.690	1.134	334,500
2023-06-08	1.680	1.700	1.630	1.700	1.141	172,000
2023-06-07	1.700	1.760	1.670	1.730	1.161	128,500
2023-06-06	1.630	1.920	1.520	1.700	1.141	2,488,500
2023-06-05	1.280	1.520	1.280	1.520	1.020	386,500
2023-06-02	1.270	1.360	1.270	1.280	0.859	34,000
2023-06-01	1.280	1.280	1.270	1.280	0.859	45,000
2023-05-31	1.270	1.300	1.270	1.270	0.852	63,500
2023-05-30	1.280	1.300	1.260	1.280	0.859	77,500
2023-05-29	1.260	1.330	1.260	1.270	0.852	555,500
2023-05-25	1.250	1.290	1.250	1.280	0.859	138,000
2023-05-24	1.270	1.290	1.250	1.250	0.839	414,000

← NewerPage 14 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.