WINDMILL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.300	0.300	0.250	0.260	3.490	27,535,000
2021-12-02	0.470	0.470	0.255	0.300	4.027	95,140,000
2021-12-01	0.580	0.580	0.435	0.485	6.510	82,270,000
2021-11-30	0.700	0.720	0.630	0.630	8.456	37,300,000
2021-11-29	0.870	0.890	0.740	0.760	10.201	59,070,000
2021-11-26	0.870	0.930	0.830	0.880	11.812	28,444,910
2021-11-25	0.930	0.990	0.840	0.860	11.543	465,760,000
2021-11-24	0.870	0.970	0.870	0.930	12.483	29,212,000
2021-11-23	0.880	0.890	0.830	0.880	11.812	8,300,000
2021-11-22	0.900	0.900	0.870	0.880	11.812	1,810,000
2021-11-19	0.930	0.940	0.850	0.900	12.080	9,800,000
2021-11-18	1.010	1.070	0.910	0.930	12.483	38,520,000
2021-11-17	0.920	1.030	0.910	1.010	13.556	43,760,000
2021-11-16	0.910	0.960	0.870	0.910	12.214	27,340,000
2021-11-15	0.860	0.900	0.810	0.900	12.080	20,390,000
2021-11-12	0.840	0.910	0.800	0.860	11.543	95,620,000
2021-11-11	0.880	0.880	0.820	0.830	11.140	8,920,000
2021-11-10	0.850	0.910	0.850	0.870	11.677	19,630,000
2021-11-09	0.850	0.860	0.830	0.850	11.409	4,630,000
2021-11-08	0.840	0.870	0.820	0.850	11.409	2,060,000
2021-11-05	0.850	0.880	0.820	0.840	11.275	5,360,000
2021-11-04	0.820	0.860	0.800	0.860	11.543	8,980,000
2021-11-03	0.830	0.850	0.800	0.840	11.275	15,370,001
2021-11-02	0.860	0.870	0.790	0.800	10.738	10,330,000
2021-11-01	0.780	0.870	0.750	0.850	11.409	8,490,000
2021-10-29	0.740	0.900	0.730	0.800	10.738	48,250,000
2021-10-28	0.810	0.810	0.620	0.710	9.530	13,570,000
2021-10-27	1.050	1.120	0.750	0.810	10.872	53,230,000
2021-10-26	1.190	1.290	1.100	1.120	15.033	45,300,000
2021-10-25	1.390	1.500	1.130	1.190	15.972	16,330,000
2021-10-22	1.140	1.390	1.140	1.380	18.523	13,275,000
2021-10-21	0.970	1.160	0.970	1.120	15.033	9,700,000
2021-10-20	0.870	0.960	0.860	0.950	12.751	21,530,000
2021-10-19	0.850	0.900	0.810	0.870	11.677	6,090,001
2021-10-18	0.840	0.880	0.830	0.860	11.543	2,520,000

← NewerPage 21 of 21 · 1,235 trading days

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.