Great Water Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 0.540 | 0.720 | 0.540 | 0.710 | 7.100 | 8,000 |
| 2023-08-17 | 0.600 | 0.640 | 0.600 | 0.640 | 6.400 | 4,000 |
| 2023-08-16 | 0.770 | 0.770 | 0.530 | 0.750 | 7.500 | 300,000 |
| 2023-08-15 | 0.830 | 0.890 | 0.760 | 0.760 | 7.600 | 168,000 |
| 2023-08-14 | 0.780 | 0.820 | 0.770 | 0.820 | 8.200 | 48,000 |
| 2023-08-11 | 0.930 | 0.940 | 0.870 | 0.870 | 8.700 | 60,000 |
| 2023-08-10 | 0.790 | 0.910 | 0.770 | 0.890 | 8.900 | 84,000 |
| 2023-08-09 | 1.180 | 1.180 | 0.500 | 1.040 | 10.400 | 6,380,000 |
| 2023-08-08 | 1.170 | 1.170 | 1.170 | 1.170 | 11.700 | 0 |
| 2023-08-07 | 1.140 | 1.180 | 1.140 | 1.180 | 11.800 | 72,000 |
| 2023-08-04 | 1.150 | 1.150 | 1.050 | 1.150 | 11.500 | 12,000 |
| 2023-08-03 | 1.200 | 1.300 | 1.100 | 1.300 | 13.000 | 636,000 |
| 2023-08-02 | 0.900 | 1.550 | 0.900 | 1.550 | 15.500 | 776,000 |
| 2023-08-01 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 28,000 |
| 2023-07-31 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-28 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-27 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-26 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-25 | 1.100 | 1.100 | 0.900 | 0.900 | 9.000 | 4,000 |
| 2023-07-24 | 1.100 | 1.100 | 1.050 | 1.050 | 10.500 | 4,000 |
| 2023-07-21 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-20 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-19 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-18 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-14 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-13 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-12 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-11 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-10 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-07 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-06 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2023-07-05 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 12,000 |
| 2023-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 0 |
| 2023-07-03 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 0 |
| 2023-06-30 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 0 |
| 2023-06-29 | 0.970 | 1.000 | 0.960 | 1.000 | 10.000 | 56,000 |
| 2023-06-28 | 1.110 | 1.110 | 1.110 | 1.110 | 11.100 | 0 |
| 2023-06-27 | 1.110 | 1.110 | 1.110 | 1.110 | 11.100 | 0 |
| 2023-06-26 | 1.110 | 1.110 | 1.110 | 1.110 | 11.100 | 0 |
| 2023-06-23 | 1.110 | 1.110 | 1.110 | 1.110 | 11.100 | 0 |
| 2023-06-21 | 1.110 | 1.110 | 1.110 | 1.110 | 11.100 | 0 |
| 2023-06-20 | 1.110 | 1.110 | 1.110 | 1.110 | 11.100 | 8,000 |
| 2023-06-19 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2023-06-16 | 0.790 | 1.200 | 0.790 | 1.200 | 12.000 | 32,000 |
| 2023-06-15 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2023-06-14 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2023-06-13 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2023-06-12 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2023-06-09 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2023-06-08 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 60,000 |
| 2023-06-07 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 0 |
| 2023-06-06 | 1.380 | 1.380 | 1.380 | 1.380 | 13.800 | 4,000 |
| 2023-06-05 | 1.240 | 1.240 | 1.240 | 1.240 | 12.400 | 0 |
| 2023-06-02 | 1.240 | 1.240 | 1.240 | 1.240 | 12.400 | 0 |
| 2023-06-01 | 1.240 | 1.240 | 1.240 | 1.240 | 12.400 | 0 |
| 2023-05-31 | 1.430 | 1.430 | 1.430 | 1.430 | 14.300 | 0 |
| 2023-05-30 | 1.450 | 1.450 | 1.450 | 1.450 | 14.500 | 8,000 |
| 2023-05-29 | 1.450 | 1.450 | 1.450 | 1.450 | 14.500 | 0 |
| 2023-05-25 | 1.450 | 1.450 | 1.450 | 1.450 | 14.500 | 4,000 |
| 2023-05-24 | 1.300 | 1.500 | 1.300 | 1.500 | 15.000 | 112,000 |
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.