WINDMILL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.490	0.495	0.400	0.460	0.460	2,510,900
2025-10-30	0.600	0.600	0.460	0.500	0.500	3,470,000
2025-10-28	0.570	0.580	0.560	0.570	0.570	83,400
2025-10-27	0.590	0.600	0.570	0.570	0.570	14,340,000
2025-10-24	0.650	0.670	0.570	0.590	0.590	1,610,000
2025-10-23	0.580	0.640	0.470	0.630	0.630	20,018,000
2025-10-22	0.620	0.650	0.570	0.570	0.570	2,122,000
2025-10-21	0.630	0.630	0.630	0.630	0.630	780,000
2025-10-20	0.620	0.630	0.620	0.630	0.630	120,000
2025-10-17	0.620	0.640	0.600	0.620	0.620	1,100,000
2025-10-16	0.650	0.670	0.620	0.620	0.620	760,000
2025-10-15	0.700	0.700	0.650	0.650	0.650	155,000
2025-10-14	0.660	0.670	0.620	0.660	0.660	4,672,000
2025-10-13	0.670	0.670	0.650	0.670	0.670	240,000
2025-10-10	0.690	0.700	0.670	0.690	0.690	440,000
2025-10-09	0.670	0.710	0.660	0.700	0.700	230,000
2025-10-08	0.700	0.720	0.650	0.700	0.700	1,142,600
2025-10-06	0.740	0.790	0.710	0.710	0.710	1,271,600
2025-10-03	0.600	0.780	0.600	0.740	0.740	11,700,548
2025-10-02	0.620	0.620	0.610	0.620	0.620	870,000
2025-09-30	0.630	0.640	0.620	0.620	0.620	420,000
2025-09-29	0.660	0.660	0.620	0.640	0.640	1,390,000
2025-09-26	0.620	0.680	0.600	0.640	0.640	4,570,000
2025-09-25	0.750	0.800	0.690	0.720	0.720	1,602,000
2025-09-24	0.700	0.700	0.670	0.700	0.700	60,000
2025-09-23	0.730	0.730	0.650	0.660	0.660	40,000
2025-09-22	0.640	0.660	0.560	0.660	0.660	140,000
2025-09-19	0.710	0.710	0.710	0.710	0.710	10,000
2025-09-18	0.710	0.710	0.710	0.710	0.710	0
2025-09-17	0.700	0.730	0.700	0.710	0.710	210,000
2025-09-16	0.750	0.750	0.740	0.740	0.740	140,200
2025-09-15	0.730	0.730	0.730	0.730	0.730	0
2025-09-12	0.710	0.730	0.710	0.730	0.730	110,000
2025-09-11	0.740	0.770	0.720	0.770	0.770	60,000
2025-09-10	0.790	0.800	0.720	0.750	0.750	802,000
2025-09-09	0.700	0.700	0.700	0.700	0.700	38,000
2025-09-08	0.700	0.700	0.700	0.700	0.700	30,000
2025-09-05	0.710	0.710	0.700	0.700	0.700	60,000
2025-09-04	0.710	0.710	0.710	0.710	0.710	40,000
2025-09-03	0.710	0.710	0.700	0.710	0.710	40,000
2025-09-02	0.780	0.780	0.720	0.730	0.730	261,100
2025-09-01	0.840	0.870	0.780	0.780	0.780	264,000
2025-08-29	0.740	0.850	0.730	0.790	0.790	1,359,700
2025-08-28	0.690	0.750	0.670	0.740	0.740	546,500
2025-08-27	0.670	0.710	0.660	0.700	0.700	631,020
2025-08-26	0.600	0.700	0.600	0.610	0.610	1,688,700
2025-08-25	0.660	0.680	0.640	0.650	0.650	570,200
2025-08-22	0.660	0.660	0.660	0.660	0.660	23,000
2025-08-21	0.750	0.750	0.690	0.700	0.700	52,000
2025-08-20	0.700	0.750	0.670	0.750	0.750	1,033,800
2025-08-19	0.720	0.750	0.700	0.750	0.750	325,500
2025-08-18	0.800	0.800	0.750	0.780	0.780	25,500
2025-08-15	0.760	0.800	0.760	0.800	0.800	6,800
2025-08-14	0.760	0.800	0.760	0.800	0.800	478,000
2025-08-13	0.760	0.850	0.760	0.800	0.800	78,000
2025-08-12	0.780	0.800	0.700	0.800	0.800	172,000
2025-08-11	0.800	0.800	0.800	0.800	0.800	56,000
2025-08-08	0.800	0.860	0.800	0.860	0.860	358,300
2025-08-07	0.820	0.820	0.760	0.810	0.810	134,000
2025-08-06	0.600	0.900	0.600	0.810	0.810	677,100

← NewerPage 5 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.