Great Water Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.395	0.405	0.395	0.405	4.050	44,000
2022-03-01	0.340	0.700	0.340	0.390	3.900	3,644,000
2022-02-28	0.365	0.365	0.365	0.365	3.650	8,000,000
2022-02-25	0.365	0.365	0.365	0.365	3.650	0
2022-02-24	0.365	0.365	0.365	0.365	3.650	0
2022-02-23	0.365	0.365	0.365	0.365	3.650	0
2022-02-22	0.355	0.355	0.355	0.355	3.550	12,000
2022-02-21	0.410	0.410	0.320	0.390	3.900	72,000
2022-02-18	0.415	0.430	0.415	0.430	4.300	20,000
2022-02-17	0.470	0.470	0.470	0.470	4.700	192,000
2022-02-16	0.470	0.470	0.470	0.470	4.700	48,000
2022-02-15	0.430	0.430	0.430	0.430	4.300	0
2022-02-14	0.425	0.425	0.425	0.425	4.250	36,000
2022-02-11	0.460	0.460	0.460	0.460	4.600	0
2022-02-10	0.460	0.460	0.460	0.460	4.600	0
2022-02-09	0.460	0.460	0.425	0.460	4.600	148,000
2022-02-08	0.460	0.460	0.460	0.460	4.600	0
2022-02-07	0.460	0.460	0.420	0.460	4.600	380,000
2022-02-04	0.460	0.460	0.425	0.425	4.250	360,000
2022-01-31	0.410	0.415	0.410	0.415	4.150	40,000
2022-01-28	0.470	0.470	0.430	0.440	4.400	464,000
2022-01-27	0.530	0.530	0.480	0.480	4.800	288,000
2022-01-26	0.530	0.530	0.530	0.530	5.300	0
2022-01-25	0.530	0.530	0.530	0.530	5.300	8,000
2022-01-24	0.530	0.530	0.530	0.530	5.300	0
2022-01-21	0.600	0.600	0.450	0.530	5.300	1,020,000
2022-01-20	0.700	0.820	0.560	0.610	6.100	2,596,000
2022-01-19	0.780	0.780	0.490	0.700	7.000	8,516,000
2022-01-18	0.470	0.470	0.470	0.470	4.700	0
2022-01-17	0.495	0.500	0.465	0.465	4.650	356,000
2022-01-14	0.520	0.520	0.500	0.520	5.200	136,000
2022-01-13	0.360	0.820	0.360	0.740	7.400	924,000
2022-01-12	0.365	0.430	0.365	0.380	3.800	820,000
2022-01-11	0.345	0.410	0.345	0.380	3.800	220,000
2022-01-10	0.300	0.430	0.300	0.430	4.300	56,000
2022-01-07	0.290	0.290	0.290	0.290	2.900	28,000
2022-01-06	0.285	0.285	0.285	0.285	2.850	0
2022-01-05	0.275	0.275	0.275	0.275	2.750	92,000
2022-01-04	0.270	0.280	0.270	0.270	2.700	220,000
2022-01-03	0.270	0.270	0.270	0.270	2.700	0
2021-12-31	0.270	0.270	0.270	0.270	2.700	0
2021-12-30	0.270	0.270	0.270	0.270	2.700	20,000
2021-12-29	0.270	0.275	0.265	0.270	2.700	28,000
2021-12-28	0.290	0.290	0.290	0.290	2.900	8,000
2021-12-24	0.290	0.290	0.290	0.290	2.900	8,000
2021-12-23	0.290	0.290	0.290	0.290	2.900	4,000
2021-12-22	0.300	0.300	0.300	0.300	3.000	0
2021-12-21	0.300	0.300	0.300	0.300	3.000	0
2021-12-20	0.310	0.310	0.310	0.310	3.100	0
2021-12-17	0.310	0.310	0.310	0.310	3.100	8,000
2021-12-16	0.305	0.335	0.305	0.310	3.100	52,000
2021-12-15	0.345	0.345	0.300	0.335	3.350	48,000
2021-12-14	0.345	0.345	0.345	0.345	3.450	0
2021-12-13	0.345	0.345	0.345	0.345	3.450	0
2021-12-10	0.300	0.375	0.300	0.375	3.750	100,000
2021-12-09	0.385	0.385	0.385	0.385	3.850	200,000
2021-12-08	0.380	0.385	0.320	0.385	3.850	48,000
2021-12-07	0.385	0.385	0.385	0.385	3.850	108,000
2021-12-06	0.420	0.420	0.300	0.400	4.000	96,000
2021-12-03	0.385	0.385	0.335	0.385	3.850	76,000

← NewerPage 20 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.