Great Water Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.700	0.780	0.690	0.690	0.690	1,384,000
2026-07-28	0.670	0.700	0.670	0.700	0.700	472,000
2026-07-27	0.680	0.680	0.620	0.670	0.670	2,160,000
2026-07-24	0.680	0.680	0.680	0.680	0.680	1,000,000
2026-07-23	0.690	0.690	0.660	0.690	0.690	1,336,000
2026-07-22	0.690	0.690	0.660	0.690	0.690	1,336,000
2026-07-21	0.700	0.700	0.660	0.690	0.690	336,000
2026-07-20	0.690	0.710	0.680	0.690	0.690	2,400,000
2026-07-17	0.680	0.710	0.680	0.690	0.690	960,000
2026-07-16	0.650	0.720	0.630	0.670	0.670	2,064,000
2026-07-15	0.660	0.660	0.650	0.650	0.650	240,000
2026-07-14	0.680	0.680	0.660	0.660	0.660	304,000
2026-07-13	0.640	0.680	0.640	0.680	0.680	345,200
2026-07-10	0.670	0.670	0.650	0.650	0.650	16,000
2026-07-09	0.670	0.690	0.660	0.670	0.670	1,744,000
2026-07-08	0.680	0.680	0.670	0.670	0.670	272,000
2026-07-07	0.650	0.660	0.650	0.660	0.660	40,000
2026-07-06	0.660	0.670	0.640	0.650	0.650	1,808,000
2026-07-03	0.650	0.670	0.650	0.660	0.660	336,000
2026-07-02	0.700	0.710	0.650	0.650	0.650	1,000,000
2026-06-30	0.700	0.720	0.690	0.690	0.690	408,000
2026-06-29	0.700	0.700	0.700	0.700	0.700	2,368,000
2026-06-26	0.670	0.700	0.670	0.700	0.700	2,040,000
2026-06-25	0.650	0.650	0.650	0.650	0.650	0
2026-06-24	0.630	0.700	0.620	0.640	0.640	2,256,000
2026-06-23	0.650	0.660	0.630	0.630	0.630	5,480,000
2026-06-22	0.660	0.680	0.660	0.680	0.680	2,016,000
2026-06-18	0.740	0.740	0.610	0.660	0.660	184,000
2026-06-17	0.740	0.740	0.740	0.740	0.740	1,384,000
2026-06-16	0.750	0.750	0.700	0.740	0.740	1,032,000
2026-06-15	0.750	0.770	0.740	0.740	0.740	928,000
2026-06-12	0.850	0.850	0.670	0.740	0.740	880,000
2026-06-11	0.850	0.850	0.820	0.850	0.850	256,000
2026-06-10	0.860	0.870	0.850	0.850	0.850	384,000
2026-06-09	0.900	0.900	0.860	0.860	0.860	3,728,000
2026-06-08	0.900	0.900	0.870	0.880	0.880	280,000
2026-06-05	0.910	0.910	0.860	0.900	0.900	904,000
2026-06-04	0.910	0.910	0.860	0.900	0.900	904,000
2026-06-03	0.880	0.990	0.880	0.920	0.920	470,976
2026-06-02	0.920	1.020	0.920	0.920	0.920	1,032,000
2026-06-01	0.890	0.920	0.890	0.920	0.920	2,396,000
2026-05-29	0.920	0.920	0.900	0.900	0.900	3,480,000
2026-05-28	0.900	0.900	0.890	0.900	0.900	352,000
2026-05-27	0.890	0.910	0.890	0.890	0.890	2,640,000
2026-05-26	0.870	0.950	0.870	0.890	0.890	910,400
2026-05-22	0.880	0.880	0.870	0.870	0.870	272,000
2026-05-21	0.900	0.900	0.830	0.870	0.870	504,000
2026-05-20	0.960	0.960	0.810	0.910	0.910	9,184,000
2026-05-19	0.860	0.860	0.830	0.850	0.850	1,176,000
2026-05-18	0.850	0.860	0.810	0.860	0.860	2,784,000
2026-05-15	0.860	0.870	0.840	0.850	0.850	3,464,000
2026-05-14	0.840	0.950	0.830	0.920	0.920	2,048,000
2026-05-13	0.850	0.870	0.830	0.830	0.830	808,000
2026-05-12	0.880	0.890	0.850	0.850	0.850	800,000
2026-05-11	0.870	0.890	0.870	0.880	0.880	2,016,000
2026-05-08	0.850	0.850	0.800	0.840	0.840	2,408,000
2026-05-07	0.890	0.890	0.810	0.810	0.810	552,000
2026-05-06	0.900	0.910	0.860	0.890	0.890	576,000
2026-05-05	0.830	0.920	0.800	0.900	0.900	1,136,000
2026-05-04	0.710	0.800	0.700	0.780	0.780	2,315,200

← NewerPage 2 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.