WINDMILL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.540	1.540	1.360	1.450	1.450	1,272,200
2026-04-29	1.460	1.570	1.400	1.570	1.570	6,341,800
2026-04-28	1.410	1.500	1.410	1.440	1.440	10,781,000
2026-04-27	1.300	1.450	1.220	1.410	1.410	13,461,480
2026-04-24	1.380	1.450	1.230	1.300	1.300	1,520,000
2026-04-23	1.170	1.380	1.160	1.350	1.350	5,173,600
2026-04-22	0.990	1.260	0.990	1.210	1.210	7,368,200
2026-04-21	0.890	0.950	0.890	0.950	0.950	660,000
2026-04-20	0.870	0.890	0.860	0.860	0.860	200,000
2026-04-17	0.870	0.890	0.860	0.890	0.890	290,000
2026-04-16	0.990	1.000	0.870	0.900	0.900	1,960,000
2026-04-15	0.940	1.000	0.940	1.000	1.000	990,000
2026-04-14	1.020	1.120	0.900	0.940	0.940	10,111,600
2026-04-13	1.030	1.260	1.030	1.060	1.060	5,890,500
2026-04-10	1.220	1.380	1.120	1.180	1.180	22,350,801
2026-04-09	1.380	1.480	1.220	1.250	1.250	3,086,000
2026-04-08	1.530	1.740	1.460	1.480	1.480	4,375,800
2026-04-02	1.270	1.590	1.260	1.530	1.530	3,440,100
2026-04-01	1.360	1.360	1.210	1.290	1.290	2,618,400
2026-03-31	1.160	1.530	1.160	1.350	1.350	77,948,898
2026-03-30	1.100	1.230	1.100	1.230	1.230	55,377,129
2026-03-27	1.100	1.130	1.100	1.100	1.100	19,020,461
2026-03-26	0.970	1.170	0.970	1.100	1.100	84,904,797
2026-03-25	0.990	1.010	0.980	1.000	1.000	860,000
2026-03-24	0.980	1.000	0.960	1.000	1.000	1,040,000
2026-03-23	0.990	1.010	0.980	0.980	0.980	305,300
2026-03-20	1.010	1.030	1.000	1.010	1.010	1,280,000
2026-03-19	1.090	1.090	1.000	1.010	1.010	630,000
2026-03-18	1.040	1.050	0.980	1.040	1.040	1,020,000
2026-03-17	1.020	1.100	1.010	1.040	1.040	35,350,102
2026-03-16	1.040	1.050	1.000	1.030	1.030	1,510,000
2026-03-13	0.980	1.060	0.980	1.040	1.040	4,420,000
2026-03-12	0.990	1.020	0.940	1.000	1.000	31,780,000
2026-03-11	1.070	1.070	0.990	0.990	0.990	720,000
2026-03-10	1.080	1.090	1.030	1.060	1.060	560,000
2026-03-09	1.050	1.130	0.980	1.100	1.100	6,746,500
2026-03-06	1.140	1.160	1.040	1.140	1.140	9,590,000
2026-03-05	0.940	1.240	0.940	1.140	1.140	5,279,800
2026-03-04	0.840	0.950	0.820	0.940	0.940	2,860,000
2026-03-03	0.840	0.880	0.820	0.840	0.840	1,010,000
2026-03-02	0.840	0.860	0.830	0.840	0.840	530,000
2026-02-27	0.870	0.870	0.820	0.840	0.840	1,750,000
2026-02-26	0.920	0.940	0.870	0.870	0.870	61,496,000
2026-02-25	0.910	0.940	0.910	0.920	0.920	4,136,400
2026-02-24	0.880	0.890	0.860	0.890	0.890	2,040,700
2026-02-23	0.880	0.880	0.870	0.880	0.880	610,600
2026-02-20	0.850	0.890	0.850	0.890	0.890	580,000
2026-02-16	0.870	0.870	0.820	0.860	0.860	2,550,000
2026-02-13	0.900	0.900	0.830	0.870	0.870	4,202,000
2026-02-12	0.910	0.930	0.890	0.900	0.900	4,969,600
2026-02-11	0.810	0.960	0.810	0.910	0.910	15,596,800
2026-02-10	0.800	0.810	0.780	0.810	0.810	28,547,000
2026-02-09	0.800	0.810	0.770	0.800	0.800	6,722,000
2026-02-06	0.790	0.820	0.770	0.800	0.800	13,730,000
2026-02-05	0.750	0.830	0.740	0.790	0.790	94,005,297
2026-02-04	0.790	0.800	0.710	0.750	0.750	1,171,300
2026-02-03	0.790	0.800	0.770	0.780	0.780	360,000
2026-02-02	0.780	0.820	0.780	0.800	0.800	1,800,000
2026-01-30	0.840	0.850	0.750	0.780	0.780	5,612,000
2026-01-29	0.680	0.870	0.680	0.850	0.850	16,702,199

← NewerPage 3 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.