WINDMILL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.660	0.740	0.660	0.700	0.700	2,862,500
2026-01-27	0.570	0.640	0.570	0.630	0.630	550,000
2026-01-26	0.580	0.580	0.550	0.560	0.560	310,000
2026-01-23	0.580	0.580	0.550	0.570	0.570	250,000
2026-01-22	0.600	0.610	0.570	0.590	0.590	330,000
2026-01-21	0.580	0.600	0.580	0.600	0.600	110,000
2026-01-20	0.610	0.610	0.610	0.610	0.610	0
2026-01-19	0.590	0.610	0.590	0.610	0.610	30,000
2026-01-16	0.600	0.600	0.590	0.590	0.590	48,700
2026-01-15	0.610	0.610	0.610	0.610	0.610	0
2026-01-14	0.610	0.610	0.590	0.610	0.610	50,000
2026-01-13	0.590	0.610	0.590	0.610	0.610	60,000
2026-01-12	0.590	0.620	0.590	0.620	0.620	70,000
2026-01-09	0.620	0.620	0.620	0.620	0.620	0
2026-01-08	0.590	0.620	0.590	0.620	0.620	190,000
2026-01-07	0.610	0.620	0.610	0.620	0.620	52,000
2026-01-06	0.580	0.610	0.580	0.600	0.600	442,000
2026-01-05	0.620	0.620	0.580	0.600	0.600	420,000
2026-01-02	0.630	0.630	0.620	0.620	0.620	50,300
2025-12-31	0.610	0.630	0.600	0.630	0.630	121,300
2025-12-30	0.650	0.650	0.590	0.620	0.620	170,000
2025-12-29	0.580	0.650	0.580	0.630	0.630	780,000
2025-12-24	0.590	0.590	0.580	0.590	0.590	10,000
2025-12-23	0.580	0.620	0.570	0.590	0.590	160,000
2025-12-22	0.620	0.620	0.580	0.600	0.600	190,000
2025-12-19	0.550	0.660	0.550	0.620	0.620	5,850,600
2025-12-18	0.590	0.590	0.590	0.590	0.590	0
2025-12-17	0.590	0.590	0.590	0.590	0.590	30,000
2025-12-16	0.560	0.590	0.560	0.590	0.590	60,000
2025-12-15	0.580	0.580	0.580	0.580	0.580	40,000
2025-12-12	0.580	0.580	0.580	0.580	0.580	0
2025-12-11	0.590	0.590	0.580	0.580	0.580	40,000
2025-12-10	0.560	0.580	0.550	0.580	0.580	250,000
2025-12-09	0.590	0.590	0.590	0.590	0.590	0
2025-12-08	0.590	0.590	0.590	0.590	0.590	0
2025-12-05	0.580	0.590	0.570	0.590	0.590	170,000
2025-12-04	0.600	0.610	0.600	0.600	0.600	160,200
2025-12-03	0.570	0.590	0.570	0.590	0.590	160,000
2025-12-02	0.580	0.590	0.580	0.590	0.590	381,000
2025-12-01	0.580	0.610	0.580	0.590	0.590	220,000
2025-11-28	0.600	0.600	0.570	0.600	0.600	116,000
2025-11-27	0.610	0.630	0.590	0.590	0.590	924,000
2025-11-26	0.590	0.590	0.590	0.590	0.590	2,000
2025-11-25	0.580	0.610	0.570	0.590	0.590	130,000
2025-11-24	0.580	0.630	0.580	0.590	0.590	766,000
2025-11-21	0.540	0.560	0.540	0.560	0.560	20,000
2025-11-20	0.570	0.570	0.550	0.570	0.570	6,350,000
2025-11-19	0.620	0.620	0.550	0.570	0.570	280,000
2025-11-18	0.630	0.630	0.580	0.590	0.590	202,000
2025-11-17	0.600	0.640	0.540	0.630	0.630	1,892,000
2025-11-14	0.540	0.590	0.540	0.550	0.550	190,000
2025-11-13	0.550	0.550	0.540	0.540	0.540	130,000
2025-11-12	0.580	0.580	0.540	0.540	0.540	90,000
2025-11-11	0.495	0.620	0.495	0.580	0.580	2,031,300
2025-11-10	0.465	0.490	0.465	0.470	0.470	120,000
2025-11-07	0.490	0.510	0.490	0.495	0.495	976,500
2025-11-06	0.490	0.490	0.475	0.490	0.490	360,000
2025-11-05	0.490	0.500	0.465	0.495	0.495	620,000
2025-11-04	0.445	0.490	0.445	0.480	0.480	542,000
2025-11-03	0.450	0.450	0.420	0.425	0.425	500,000

← NewerPage 4 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.