Great Water Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.370	1.370	1.370	1.370	13.700	0
2022-08-25	1.370	1.370	1.370	1.370	13.700	8,000
2022-08-24	1.370	1.370	1.370	1.370	13.700	0
2022-08-23	1.430	1.430	1.350	1.370	13.700	64,000
2022-08-22	1.500	1.500	1.380	1.490	14.900	36,000
2022-08-19	1.580	1.580	1.520	1.520	15.200	32,000
2022-08-18	1.640	1.640	1.590	1.590	15.900	32,000
2022-08-17	1.580	1.580	1.580	1.580	15.800	32,000
2022-08-16	1.660	1.660	1.590	1.590	15.900	48,000
2022-08-15	1.670	1.670	1.660	1.660	16.600	32,000
2022-08-12	1.700	1.780	1.670	1.670	16.700	344,000
2022-08-11	1.400	1.700	1.400	1.700	17.000	452,000
2022-08-10	1.400	1.400	1.400	1.400	14.000	0
2022-08-09	1.400	1.400	1.400	1.400	14.000	4,000
2022-08-08	1.440	1.440	1.400	1.400	14.000	36,000
2022-08-05	1.460	1.460	1.460	1.460	14.600	8,000
2022-08-04	1.450	1.450	1.450	1.450	14.500	4,000
2022-08-03	1.470	1.470	1.470	1.470	14.700	0
2022-08-02	1.470	1.470	1.470	1.470	14.700	20,000
2022-08-01	1.570	1.700	1.450	1.610	16.100	780,000
2022-07-29	1.590	1.790	1.420	1.580	15.800	1,624,000
2022-07-28	1.550	1.600	1.440	1.440	14.400	96,000
2022-07-27	1.510	1.520	1.510	1.520	15.200	12,000
2022-07-26	1.520	1.600	1.210	1.480	14.800	2,500,000
2022-07-25	1.350	1.950	1.350	1.520	15.200	172,000
2022-07-22	1.350	1.350	1.350	1.350	13.500	0
2022-07-21	1.280	1.360	1.280	1.350	13.500	616,000
2022-07-20	1.210	1.350	1.150	1.350	13.500	2,872,000
2022-07-19	1.200	1.210	1.200	1.210	12.100	20,000
2022-07-18	1.210	1.210	1.200	1.210	12.100	72,000
2022-07-15	1.210	1.210	1.190	1.210	12.100	84,000
2022-07-14	1.200	1.200	1.200	1.200	12.000	24,000
2022-07-13	1.200	1.200	1.200	1.200	12.000	8,000
2022-07-12	1.200	1.200	1.190	1.200	12.000	64,000
2022-07-11	1.190	1.190	1.190	1.190	11.900	12,000
2022-07-08	1.240	1.240	1.170	1.180	11.800	76,800
2022-07-07	1.160	1.280	1.160	1.250	12.500	76,000
2022-07-06	1.160	1.190	1.160	1.180	11.800	116,000
2022-07-05	1.240	1.240	1.150	1.160	11.600	100,000
2022-07-04	1.120	1.240	1.100	1.200	12.000	212,000
2022-06-30	1.120	1.120	1.120	1.120	11.200	8,000
2022-06-29	1.100	1.140	1.100	1.120	11.200	140,000
2022-06-28	1.200	1.200	1.200	1.200	12.000	0
2022-06-27	1.160	1.230	1.160	1.230	12.300	24,000
2022-06-24	0.880	1.170	0.880	1.160	11.600	56,000
2022-06-23	1.180	1.180	1.180	1.180	11.800	80,000
2022-06-22	1.130	1.230	1.130	1.180	11.800	60,000
2022-06-21	1.080	1.080	1.080	1.080	10.800	0
2022-06-20	1.080	1.080	1.080	1.080	10.800	0
2022-06-17	1.080	1.080	1.080	1.080	10.800	0
2022-06-16	1.080	1.080	1.080	1.080	10.800	0
2022-06-15	1.060	1.080	1.010	1.080	10.800	332,000
2022-06-14	0.980	1.150	0.970	1.040	10.400	80,000
2022-06-13	1.060	1.160	0.970	0.970	9.700	304,000
2022-06-10	1.180	1.180	1.060	1.160	11.600	56,000
2022-06-09	1.190	1.220	1.100	1.100	11.000	248,000
2022-06-08	1.150	1.200	1.130	1.130	11.300	48,000
2022-06-07	1.150	1.150	1.150	1.150	11.500	8,000
2022-06-06	1.250	1.250	1.250	1.250	12.500	0
2022-06-02	1.200	1.260	1.200	1.260	12.600	8,000

← NewerPage 18 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.