WINDMILL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.310	0.420	0.305	0.395	0.395	5,510,600
2026-07-28	0.345	0.345	0.310	0.320	0.320	1,150,000
2026-07-27	0.335	0.360	0.335	0.345	0.345	280,000
2026-07-24	0.340	0.340	0.330	0.335	0.335	690,000
2026-07-23	0.350	0.350	0.340	0.350	0.350	870,000
2026-07-22	0.380	0.380	0.345	0.355	0.355	1,770,000
2026-07-21	0.380	0.400	0.370	0.380	0.380	592,400
2026-07-20	0.390	0.390	0.370	0.385	0.385	470,000
2026-07-17	0.400	0.405	0.370	0.390	0.390	820,000
2026-07-16	0.395	0.405	0.390	0.400	0.400	3,220,000
2026-07-15	0.425	0.425	0.395	0.395	0.395	1,310,000
2026-07-14	0.405	0.430	0.400	0.425	0.425	1,072,000
2026-07-13	0.400	0.450	0.390	0.405	0.405	5,360,000
2026-07-10	0.395	0.420	0.385	0.405	0.405	4,584,000
2026-07-09	0.415	0.425	0.395	0.395	0.395	2,388,000
2026-07-08	0.350	0.460	0.340	0.425	0.425	15,361,200
2026-07-07	0.330	0.350	0.325	0.340	0.340	2,820,200
2026-07-06	0.320	0.355	0.310	0.330	0.330	5,275,000
2026-07-03	0.320	0.325	0.310	0.315	0.315	1,500,000
2026-07-02	0.340	0.340	0.310	0.325	0.325	1,970,000
2026-06-30	0.330	0.340	0.280	0.320	0.320	9,690,000
2026-06-29	0.455	0.475	0.340	0.340	0.340	14,554,400
2026-06-26	0.410	0.470	0.400	0.455	0.455	8,789,998
2026-06-25	0.425	0.445	0.395	0.415	0.415	8,910,000
2026-06-24	0.350	0.460	0.335	0.405	0.405	24,233,523
2026-06-23	0.345	0.485	0.335	0.350	0.350	36,063,930
2026-06-22	0.510	0.510	0.260	0.350	0.350	84,285,203
2026-06-18	2.840	3.010	0.600	0.600	0.600	71,264,383
2026-06-17	2.800	2.880	2.490	2.840	2.840	11,978,000
2026-06-16	2.770	2.900	2.700	2.820	2.820	12,449,700
2026-06-15	2.890	2.890	2.680	2.770	2.770	20,938,400
2026-06-12	2.780	2.920	2.710	2.890	2.890	36,300,000
2026-06-11	2.900	3.170	2.730	2.770	2.770	32,245,900
2026-06-10	2.900	3.050	2.680	2.930	2.930	1,371,890
2026-06-09	2.650	3.120	2.570	3.090	3.090	13,091,500
2026-06-08	2.360	2.700	2.250	2.600	2.600	2,548,600
2026-06-05	2.190	3.800	2.190	2.360	2.360	5,548,100
2026-06-04	2.030	2.460	2.030	2.240	2.240	3,946,900
2026-06-03	1.660	2.030	1.650	2.030	2.030	67,854,000
2026-06-02	1.680	1.790	1.630	1.660	1.660	16,940,320
2026-06-01	1.680	1.700	1.630	1.680	1.680	12,612,000
2026-05-29	1.660	1.780	1.600	1.690	1.690	33,460,000
2026-05-28	1.650	1.670	1.600	1.660	1.660	30,150,400
2026-05-27	1.660	1.740	1.600	1.650	1.650	41,931,500
2026-05-26	1.800	2.300	1.440	1.600	1.600	33,829,199
2026-05-22	1.720	1.830	1.510	1.800	1.800	20,342,000
2026-05-21	1.600	1.790	1.590	1.750	1.750	6,766,900
2026-05-20	1.600	1.720	1.460	1.580	1.580	9,163,000
2026-05-19	1.390	1.600	1.380	1.600	1.600	2,412,721
2026-05-18	1.410	1.420	1.400	1.410	1.410	660,000
2026-05-15	1.400	1.420	1.370	1.410	1.410	316,000
2026-05-14	1.360	1.400	1.360	1.400	1.400	420,000
2026-05-13	1.350	1.420	1.330	1.420	1.420	890,000
2026-05-12	1.400	1.440	1.360	1.440	1.440	580,000
2026-05-11	1.360	1.400	1.330	1.400	1.400	1,010,000
2026-05-08	1.430	1.440	1.370	1.390	1.390	730,000
2026-05-07	1.440	1.440	1.420	1.430	1.430	116,000
2026-05-06	1.420	1.460	1.400	1.460	1.460	340,000
2026-05-05	1.390	1.470	1.390	1.440	1.440	338,000
2026-05-04	1.490	1.490	1.340	1.480	1.480	1,180,000

← NewerPage 2 of 3 · 124 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.