Great Water Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.350	0.350	0.350	0.350	3.500	0
2023-11-15	0.350	0.350	0.350	0.350	3.500	0
2023-11-14	0.350	0.350	0.350	0.350	3.500	0
2023-11-13	0.350	0.350	0.350	0.350	3.500	0
2023-11-10	0.350	0.350	0.350	0.350	3.500	0
2023-11-09	0.360	0.360	0.360	0.360	3.600	0
2023-11-08	0.365	0.365	0.365	0.365	3.650	0
2023-11-07	0.365	0.365	0.365	0.365	3.650	0
2023-11-06	0.365	0.365	0.365	0.365	3.650	0
2023-11-03	0.365	0.365	0.365	0.365	3.650	0
2023-11-02	0.365	0.365	0.365	0.365	3.650	0
2023-11-01	0.375	0.375	0.375	0.375	3.750	0
2023-10-31	0.380	0.380	0.380	0.380	3.800	0
2023-10-30	0.395	0.395	0.380	0.380	3.800	4,000
2023-10-27	0.380	0.380	0.380	0.380	3.800	0
2023-10-26	0.380	0.380	0.380	0.380	3.800	8,000
2023-10-25	0.395	0.395	0.360	0.360	3.600	12,000
2023-10-24	0.410	0.410	0.365	0.395	3.950	20,000
2023-10-20	0.365	0.365	0.365	0.365	3.650	0
2023-10-19	0.365	0.365	0.365	0.365	3.650	0
2023-10-18	0.365	0.365	0.365	0.365	3.650	0
2023-10-17	0.355	0.370	0.355	0.370	3.700	32,000
2023-10-16	0.370	0.370	0.355	0.355	3.550	4,000
2023-10-13	0.360	0.360	0.340	0.340	3.400	20,000
2023-10-12	0.310	0.325	0.310	0.325	3.250	44,000
2023-10-11	0.305	0.340	0.300	0.310	3.100	196,000
2023-10-10	0.260	0.340	0.260	0.305	3.050	272,000
2023-10-09	0.255	0.260	0.255	0.260	2.600	68,000
2023-10-06	0.255	0.255	0.225	0.227	2.270	72,000
2023-10-05	0.234	0.234	0.200	0.200	2.000	28,000
2023-10-04	0.210	0.210	0.210	0.210	2.100	100
2023-10-03	0.210	0.210	0.210	0.210	2.100	12,000
2023-09-29	0.230	0.230	0.230	0.230	2.300	4,000
2023-09-28	0.234	0.234	0.234	0.234	2.340	0
2023-09-27	0.234	0.234	0.234	0.234	2.340	0
2023-09-26	0.234	0.234	0.234	0.234	2.340	0
2023-09-25	0.234	0.234	0.234	0.234	2.340	36,000
2023-09-22	0.234	0.234	0.234	0.234	2.340	8,000
2023-09-21	0.234	0.234	0.234	0.234	2.340	16,000
2023-09-20	0.235	0.260	0.229	0.260	2.600	168,000
2023-09-19	0.240	0.240	0.240	0.240	2.400	4,000
2023-09-18	0.255	0.255	0.255	0.255	2.550	96,000
2023-09-15	0.260	0.260	0.260	0.260	2.600	8,000
2023-09-14	0.260	0.260	0.260	0.260	2.600	0
2023-09-13	0.260	0.260	0.260	0.260	2.600	244,000
2023-09-12	0.265	0.265	0.260	0.260	2.600	8,000
2023-09-11	0.250	0.265	0.250	0.265	2.650	28,000
2023-09-07	0.275	0.280	0.275	0.275	2.750	228,000
2023-09-06	0.285	0.285	0.285	0.285	2.850	128,000
2023-09-05	0.275	0.275	0.275	0.275	2.750	0
2023-09-04	0.270	0.330	0.250	0.275	2.750	260,000
2023-08-31	0.395	0.395	0.310	0.310	3.100	380,000
2023-08-30	0.510	0.510	0.400	0.415	4.150	2,744,000
2023-08-29	0.790	0.790	0.790	0.790	7.900	0
2023-08-28	0.810	0.810	0.810	0.810	8.100	0
2023-08-25	0.810	0.810	0.810	0.810	8.100	0
2023-08-24	0.810	0.810	0.810	0.810	8.100	40,000
2023-08-23	0.870	0.930	0.760	0.760	7.600	11,676,000
2023-08-22	0.800	0.800	0.770	0.770	7.700	4,000
2023-08-21	0.590	0.690	0.510	0.690	6.900	220,000

← NewerPage 13 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.