Great Water Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.310 | 0.310 | 0.295 | 0.300 | 3.000 | 528,000 |
| 2024-05-14 | 0.355 | 0.355 | 0.300 | 0.300 | 3.000 | 384,000 |
| 2024-05-13 | 0.360 | 0.360 | 0.360 | 0.360 | 3.600 | 300,000 |
| 2024-05-10 | 0.375 | 0.375 | 0.355 | 0.365 | 3.650 | 292,000 |
| 2024-05-09 | 0.355 | 0.355 | 0.355 | 0.355 | 3.550 | 300,000 |
| 2024-05-08 | 0.365 | 0.365 | 0.360 | 0.360 | 3.600 | 280,000 |
| 2024-05-07 | 0.360 | 0.360 | 0.355 | 0.360 | 3.600 | 284,000 |
| 2024-05-06 | 0.365 | 0.365 | 0.360 | 0.360 | 3.600 | 412,000 |
| 2024-05-03 | 0.355 | 0.375 | 0.355 | 0.370 | 3.700 | 300,000 |
| 2024-05-02 | 0.365 | 0.365 | 0.355 | 0.360 | 3.600 | 284,000 |
| 2024-04-30 | 0.340 | 0.370 | 0.340 | 0.360 | 3.600 | 428,000 |
| 2024-04-29 | 0.330 | 0.340 | 0.330 | 0.340 | 3.400 | 400,000 |
| 2024-04-26 | 0.325 | 0.335 | 0.325 | 0.335 | 3.350 | 384,000 |
| 2024-04-25 | 0.335 | 0.355 | 0.275 | 0.325 | 3.250 | 3,224,000 |
| 2024-04-24 | 0.350 | 0.360 | 0.300 | 0.340 | 3.400 | 1,536,000 |
| 2024-04-23 | 0.380 | 0.380 | 0.330 | 0.330 | 3.300 | 2,256,000 |
| 2024-04-22 | 0.395 | 0.400 | 0.350 | 0.360 | 3.600 | 23,332,000 |
| 2024-04-19 | 0.360 | 0.360 | 0.350 | 0.350 | 3.500 | 248,000 |
| 2024-04-18 | 0.365 | 0.365 | 0.355 | 0.355 | 3.550 | 208,000 |
| 2024-04-17 | 0.370 | 0.370 | 0.365 | 0.365 | 3.650 | 208,000 |
| 2024-04-16 | 0.385 | 0.385 | 0.365 | 0.365 | 3.650 | 208,000 |
| 2024-04-15 | 0.355 | 0.360 | 0.355 | 0.355 | 3.550 | 208,000 |
| 2024-04-12 | 0.370 | 0.370 | 0.355 | 0.355 | 3.550 | 152,000 |
| 2024-04-11 | 0.330 | 0.375 | 0.325 | 0.355 | 3.550 | 212,000 |
| 2024-04-10 | 0.310 | 0.375 | 0.310 | 0.375 | 3.750 | 212,000 |
| 2024-04-09 | 0.375 | 0.375 | 0.365 | 0.365 | 3.650 | 180,000 |
| 2024-04-08 | 0.390 | 0.390 | 0.375 | 0.380 | 3.800 | 180,000 |
| 2024-04-05 | 0.390 | 0.390 | 0.390 | 0.390 | 3.900 | 0 |
| 2024-04-03 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2024-04-02 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2024-03-28 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2024-03-27 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2024-03-26 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2024-03-25 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2024-03-22 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2024-03-21 | 0.310 | 0.400 | 0.310 | 0.400 | 4.000 | 120,000 |
| 2024-03-20 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-19 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-18 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-15 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-14 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-13 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 0 |
| 2024-03-12 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 0 |
| 2024-03-11 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 0 |
| 2024-03-08 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 4,000 |
| 2024-03-07 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-06 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-05 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-04 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-03-01 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-02-29 | 0.370 | 0.370 | 0.370 | 0.370 | 3.700 | 0 |
| 2024-02-28 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 0 |
| 2024-02-27 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 0 |
| 2024-02-26 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 4,000 |
| 2024-02-23 | 0.360 | 0.360 | 0.360 | 0.360 | 3.600 | 0 |
| 2024-02-22 | 0.360 | 0.360 | 0.360 | 0.360 | 3.600 | 0 |
| 2024-02-21 | 0.370 | 0.370 | 0.360 | 0.360 | 3.600 | 4,000 |
| 2024-02-20 | 0.350 | 0.350 | 0.350 | 0.350 | 3.500 | 0 |
| 2024-02-19 | 0.380 | 0.380 | 0.380 | 0.380 | 3.800 | 4,000 |
| 2024-02-16 | 0.365 | 0.365 | 0.365 | 0.365 | 3.650 | 32,000 |
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.