Great Water Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.340	0.380	0.340	0.380	3.800	28,000
2024-02-14	0.390	0.390	0.370	0.370	3.700	4,000
2024-02-09	0.350	0.350	0.350	0.350	3.500	0
2024-02-08	0.350	0.350	0.350	0.350	3.500	0
2024-02-07	0.400	0.400	0.385	0.385	3.850	4,000
2024-02-06	0.390	0.400	0.335	0.350	3.500	108,000
2024-02-05	0.355	0.355	0.355	0.355	3.550	4,000
2024-02-02	0.355	0.355	0.355	0.355	3.550	0
2024-02-01	0.355	0.355	0.355	0.355	3.550	0
2024-01-31	0.355	0.355	0.355	0.355	3.550	0
2024-01-30	0.355	0.365	0.355	0.355	3.550	44,000
2024-01-29	0.315	0.315	0.300	0.300	3.000	8,000
2024-01-26	0.375	0.375	0.375	0.375	3.750	4,000
2024-01-25	0.370	0.370	0.365	0.365	3.650	8,000
2024-01-24	0.380	0.380	0.380	0.380	3.800	0
2024-01-23	0.400	0.400	0.380	0.380	3.800	4,000
2024-01-22	0.355	0.355	0.355	0.355	3.550	8,000
2024-01-19	0.380	0.380	0.345	0.345	3.450	1,464,000
2024-01-18	0.345	0.345	0.345	0.345	3.450	0
2024-01-17	0.345	0.375	0.345	0.345	3.450	8,000
2024-01-16	0.375	0.375	0.310	0.310	3.100	12,000
2024-01-15	0.340	0.340	0.340	0.340	3.400	0
2024-01-12	0.355	0.380	0.350	0.350	3.500	8,000
2024-01-11	0.285	0.285	0.285	0.285	2.850	0
2024-01-10	0.285	0.285	0.285	0.285	2.850	4,000
2024-01-09	0.320	0.320	0.320	0.320	3.200	0
2024-01-08	0.275	0.380	0.275	0.320	3.200	64,000
2024-01-05	0.275	0.275	0.250	0.250	2.500	32,000
2024-01-04	0.234	0.234	0.234	0.234	2.340	0
2024-01-03	0.234	0.234	0.234	0.234	2.340	0
2024-01-02	0.250	0.250	0.222	0.234	2.340	16,000
2023-12-29	0.260	0.315	0.260	0.265	2.650	32,000
2023-12-28	0.330	0.330	0.210	0.212	2.120	112,000
2023-12-27	0.280	0.335	0.250	0.335	3.350	28,000
2023-12-22	0.250	0.280	0.220	0.220	2.200	60,000
2023-12-21	0.250	0.250	0.250	0.250	2.500	4,000
2023-12-20	0.355	0.365	0.245	0.246	2.460	152,000
2023-12-19	0.345	0.345	0.250	0.280	2.800	44,000
2023-12-18	0.355	0.355	0.250	0.260	2.600	8,000
2023-12-15	0.350	0.355	0.295	0.300	3.000	100,000
2023-12-14	0.360	0.365	0.300	0.300	3.000	400,000
2023-12-13	0.360	0.360	0.360	0.360	3.600	0
2023-12-12	0.365	0.365	0.365	0.365	3.650	0
2023-12-11	0.365	0.365	0.365	0.365	3.650	0
2023-12-08	0.365	0.365	0.365	0.365	3.650	0
2023-12-07	0.365	0.365	0.365	0.365	3.650	0
2023-12-06	0.370	0.370	0.370	0.370	3.700	0
2023-12-05	0.370	0.370	0.370	0.370	3.700	0
2023-12-04	0.370	0.370	0.370	0.370	3.700	0
2023-12-01	0.370	0.370	0.370	0.370	3.700	0
2023-11-30	0.375	0.375	0.375	0.375	3.750	0
2023-11-29	0.380	0.380	0.380	0.380	3.800	0
2023-11-28	0.380	0.380	0.380	0.380	3.800	0
2023-11-27	0.390	0.390	0.380	0.380	3.800	40,000
2023-11-24	0.380	0.380	0.380	0.380	3.800	0
2023-11-23	0.380	0.380	0.380	0.380	3.800	0
2023-11-22	0.380	0.380	0.380	0.380	3.800	0
2023-11-21	0.330	0.395	0.330	0.395	3.950	36,000
2023-11-20	0.350	0.350	0.350	0.350	3.500	0
2023-11-17	0.350	0.350	0.350	0.350	3.500	0

← NewerPage 12 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.