Great Water Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.260	1.260	1.260	1.260	12.600	0
2022-05-31	1.260	1.260	1.260	1.260	12.600	0
2022-05-30	1.210	1.300	1.190	1.260	12.600	156,000
2022-05-27	1.250	1.270	1.250	1.250	12.500	60,000
2022-05-26	1.110	1.220	1.110	1.220	12.200	4,000
2022-05-25	1.290	1.290	1.290	1.290	12.900	0
2022-05-24	1.200	1.390	1.160	1.290	12.900	100,000
2022-05-23	1.180	1.180	1.180	1.180	11.800	0
2022-05-20	1.170	1.190	1.130	1.180	11.800	56,000
2022-05-19	1.190	1.190	1.170	1.170	11.700	8,000
2022-05-18	1.110	1.160	1.100	1.140	11.400	120,000
2022-05-17	1.160	1.180	1.100	1.120	11.200	144,000
2022-05-16	1.070	1.070	1.070	1.070	10.700	0
2022-05-13	1.210	1.300	1.050	1.080	10.800	124,000
2022-05-12	1.080	1.090	0.980	1.020	10.200	164,000
2022-05-11	1.000	1.070	0.990	1.060	10.600	116,000
2022-05-10	0.920	1.000	0.920	0.970	9.700	132,000
2022-05-06	0.980	1.000	0.880	0.880	8.800	36,000
2022-05-05	0.820	0.870	0.820	0.870	8.700	216,000
2022-05-04	0.910	0.910	0.910	0.910	9.100	0
2022-05-03	0.860	0.860	0.860	0.860	8.600	0
2022-04-29	0.880	0.880	0.830	0.850	8.500	12,000
2022-04-28	0.980	0.980	0.850	0.890	8.900	40,000
2022-04-27	0.990	1.130	0.850	0.980	9.800	248,000
2022-04-26	0.840	0.890	0.810	0.880	8.800	224,000
2022-04-25	0.980	1.060	0.890	0.890	8.900	184,000
2022-04-22	1.080	1.180	0.800	0.920	9.200	1,240,000
2022-04-21	0.770	1.080	0.740	1.080	10.800	536,000
2022-04-20	0.740	0.760	0.740	0.760	7.600	32,000
2022-04-19	0.710	0.740	0.610	0.740	7.400	1,320,000
2022-04-14	0.630	0.720	0.620	0.710	7.100	28,000
2022-04-13	0.540	0.720	0.540	0.720	7.200	452,000
2022-04-12	0.630	0.700	0.630	0.650	6.500	112,000
2022-04-11	0.530	0.610	0.530	0.610	6.100	4,000
2022-04-08	0.600	0.660	0.590	0.620	6.200	1,992,000
2022-04-07	0.690	0.700	0.580	0.680	6.800	3,844,000
2022-04-06	0.530	0.530	0.530	0.530	5.300	0
2022-04-04	0.530	0.530	0.530	0.530	5.300	0
2022-04-01	0.530	0.530	0.520	0.530	5.300	200,000
2022-03-31	0.500	0.540	0.500	0.530	5.300	32,000
2022-03-30	0.650	0.650	0.550	0.550	5.500	104,000
2022-03-29	0.600	0.600	0.600	0.600	6.000	0
2022-03-28	0.530	0.600	0.530	0.600	6.000	16,000
2022-03-25	0.500	0.500	0.500	0.500	5.000	0
2022-03-24	0.520	0.520	0.500	0.500	5.000	8,000
2022-03-23	0.600	0.600	0.530	0.530	5.300	20,000
2022-03-22	0.550	0.550	0.550	0.550	5.500	4,000
2022-03-21	0.600	0.600	0.560	0.560	5.600	96,000
2022-03-18	0.600	0.600	0.550	0.550	5.500	12,000
2022-03-17	0.600	0.600	0.560	0.560	5.600	64,000
2022-03-16	0.580	0.580	0.580	0.580	5.800	0
2022-03-15	0.600	0.600	0.570	0.580	5.800	108,000
2022-03-14	0.620	0.700	0.570	0.620	6.200	472,000
2022-03-11	0.560	0.630	0.510	0.620	6.200	132,000
2022-03-10	0.600	0.600	0.500	0.500	5.000	132,000
2022-03-09	0.455	0.590	0.455	0.590	5.900	1,272,000
2022-03-08	0.455	0.455	0.455	0.455	4.550	0
2022-03-07	0.455	0.455	0.455	0.455	4.550	0
2022-03-04	0.455	0.455	0.455	0.455	4.550	0
2022-03-03	0.395	0.600	0.395	0.450	4.500	64,000

← NewerPage 19 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.