WINDMILL Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.370	0.390	0.360	0.390	0.390	200,000
2026-10-22	0.400	0.400	0.370	0.385	0.385	790,000
2026-10-21	0.385	0.385	0.370	0.385	0.385	110,000
2026-10-20	0.385	0.390	0.385	0.390	0.390	100,000
2026-10-16	0.385	0.385	0.385	0.385	0.385	90,000
2026-10-15	0.370	0.385	0.370	0.385	0.385	465,000
2026-10-14	0.385	0.390	0.385	0.390	0.390	300,000
2026-10-13	0.385	0.385	0.385	0.385	0.385	80,000
2026-10-12	0.395	0.395	0.395	0.395	0.395	20,000
2026-10-09	0.350	0.400	0.350	0.390	0.390	6,960,000
2026-10-08	0.385	0.390	0.385	0.385	0.385	271,000
2026-10-07	0.385	0.385	0.385	0.385	0.385	70,000
2026-10-06	0.400	0.400	0.380	0.390	0.390	670,000
2026-10-05	0.400	0.400	0.380	0.390	0.390	670,000
2026-10-02	0.390	0.400	0.390	0.400	0.400	20,000
2026-09-30	0.390	0.400	0.385	0.400	0.400	742,000
2026-09-29	0.395	0.395	0.390	0.395	0.395	360,000
2026-09-28	0.395	0.400	0.390	0.395	0.395	1,182,700
2026-09-25	0.390	0.390	0.390	0.390	0.390	20,000
2026-09-24	0.390	0.405	0.390	0.400	0.400	640,000
2026-09-23	0.390	0.400	0.390	0.400	0.400	1,020,000
2026-09-22	0.395	0.400	0.380	0.395	0.395	2,270,000
2026-09-21	0.400	0.405	0.395	0.395	0.395	530,000
2026-09-18	0.395	0.405	0.395	0.400	0.400	610,200
2026-09-17	0.400	0.400	0.385	0.400	0.400	4,570,000
2026-09-16	0.390	0.405	0.390	0.400	0.400	3,863,000
2026-09-15	0.390	0.405	0.380	0.400	0.400	2,860,000
2026-09-14	0.395	0.405	0.385	0.400	0.400	460,000
2026-09-11	0.405	0.405	0.400	0.400	0.400	130,000
2026-09-10	0.390	0.420	0.390	0.420	0.420	2,550,000
2026-09-09	0.405	0.415	0.395	0.395	0.395	420,000
2026-09-08	0.410	0.420	0.375	0.420	0.420	820,000
2026-09-07	0.400	0.425	0.400	0.425	0.425	680,000
2026-09-04	0.380	0.430	0.380	0.415	0.415	830,200
2026-09-03	0.400	0.415	0.320	0.390	0.390	13,770,000
2026-09-02	0.415	0.490	0.415	0.465	0.465	3,255,000
2026-09-01	0.520	0.530	0.250	0.495	0.495	29,508,529
2026-08-31	0.570	0.650	0.570	0.610	0.610	44,086,000
2026-08-28	0.575	0.645	0.570	0.570	0.570	1,650,000
2026-08-27	0.600	0.630	0.540	0.575	0.575	10,440,000
2026-08-26	0.540	0.580	0.540	0.580	0.580	8,930,000
2026-08-25	0.515	0.520	0.505	0.510	0.510	280,200
2026-08-24	0.510	0.525	0.510	0.515	0.515	930,000
2026-08-21	0.515	0.525	0.515	0.520	0.520	120,000
2026-08-20	0.540	0.540	0.520	0.540	0.540	580,000
2026-08-19	0.565	0.580	0.545	0.545	0.545	1,360,000
2026-08-18	0.510	0.545	0.490	0.545	0.545	2,210,600
2026-08-17	0.540	0.600	0.500	0.510	0.510	1,810,000
2026-08-14	0.520	0.540	0.505	0.535	0.535	920,000
2026-08-13	0.545	0.570	0.520	0.540	0.540	870,000
2026-08-12	0.520	0.550	0.515	0.545	0.545	650,000
2026-08-11	0.560	0.665	0.545	0.550	0.550	5,550,000
2026-08-10	0.455	0.625	0.440	0.550	0.550	24,244,000
2026-08-07	0.420	0.460	0.410	0.455	0.455	2,610,000
2026-08-06	0.410	0.440	0.405	0.410	0.410	330,400
2026-08-05	0.435	0.435	0.400	0.410	0.410	2,500,300
2026-08-04	0.440	0.460	0.440	0.450	0.450	19,780,000
2026-08-03	0.420	0.445	0.415	0.440	0.440	9,570,400
2026-07-31	0.430	0.435	0.410	0.430	0.430	7,260,000
2026-07-30	0.395	0.440	0.390	0.435	0.435	38,412,199

Page 1 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.