Great Water Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.820	0.830	0.800	0.830	0.830	632,000
2025-10-30	0.820	0.840	0.810	0.830	0.830	680,000
2025-10-28	0.800	0.840	0.750	0.820	0.820	2,592,000
2025-10-27	0.780	0.830	0.760	0.800	0.800	1,184,000
2025-10-24	0.810	0.810	0.760	0.780	0.780	624,000
2025-10-23	0.710	0.830	0.700	0.780	0.780	1,328,000
2025-10-22	0.700	0.700	0.690	0.700	0.700	1,072,000
2025-10-21	0.700	0.710	0.700	0.710	0.710	596,000
2025-10-20	0.690	0.710	0.690	0.700	0.700	1,336,000
2025-10-17	0.680	0.690	0.670	0.690	0.690	368,000
2025-10-16	0.700	0.710	0.680	0.680	0.680	464,000
2025-10-15	0.700	0.730	0.680	0.700	0.700	696,000
2025-10-14	0.680	0.740	0.680	0.690	0.690	786,000
2025-10-13	0.650	0.710	0.650	0.680	0.680	448,000
2025-10-10	0.840	0.870	0.790	0.790	0.790	824,000
2025-10-09	0.860	0.870	0.830	0.840	0.840	2,016,000
2025-10-08	0.870	0.890	0.840	0.860	0.860	1,064,000
2025-10-06	0.880	0.900	0.880	0.900	0.900	1,928,000
2025-10-03	0.870	0.900	0.840	0.880	0.880	920,000
2025-10-02	0.840	0.890	0.830	0.880	0.880	664,000
2025-09-30	0.820	0.850	0.820	0.830	0.830	616,000
2025-09-29	0.810	0.860	0.810	0.820	0.820	1,208,000
2025-09-26	0.800	0.820	0.800	0.820	0.820	208,000
2025-09-25	0.820	0.820	0.810	0.810	0.810	512,000
2025-09-24	0.830	0.830	0.820	0.820	0.820	784,000
2025-09-23	0.820	0.830	0.800	0.820	0.820	856,400
2025-09-22	0.830	0.840	0.800	0.800	0.800	736,000
2025-09-19	0.820	0.840	0.820	0.830	0.830	912,000
2025-09-18	0.830	0.840	0.810	0.820	0.820	1,248,000
2025-09-17	0.820	0.830	0.800	0.830	0.830	1,160,000
2025-09-16	0.840	0.900	0.810	0.820	0.820	1,144,000
2025-09-15	0.830	0.830	0.830	0.830	0.830	400,000
2025-09-12	0.820	0.850	0.790	0.810	0.810	1,276,400
2025-09-11	0.810	0.870	0.800	0.800	0.800	1,648,000
2025-09-10	0.860	0.880	0.790	0.810	0.810	1,324,400
2025-09-09	0.840	0.900	0.840	0.860	0.860	1,622,400
2025-09-08	0.820	0.860	0.820	0.830	0.830	776,000
2025-09-05	0.800	0.810	0.800	0.810	0.810	696,000
2025-09-04	0.840	0.840	0.800	0.800	0.800	912,000
2025-09-03	0.830	0.860	0.790	0.810	0.810	2,360,000
2025-09-02	0.940	0.950	0.840	0.870	0.870	1,088,000
2025-09-01	0.960	0.960	0.910	0.940	0.940	640,000
2025-08-29	0.950	0.980	0.940	0.940	0.940	472,000
2025-08-28	0.940	0.970	0.930	0.950	0.950	1,048,000
2025-08-27	1.000	1.040	0.890	0.940	0.940	2,696,000
2025-08-26	1.020	1.030	0.960	0.960	0.960	512,000
2025-08-25	1.050	1.050	0.950	1.020	1.020	928,000
2025-08-22	1.000	1.070	1.000	1.050	1.050	1,056,000
2025-08-21	0.920	1.010	0.920	1.000	1.000	496,000
2025-08-20	0.960	1.020	0.940	1.000	1.000	344,000
2025-08-19	1.000	1.000	1.000	1.000	1.000	8,000
2025-08-18	0.980	0.980	0.890	0.950	0.950	384,000
2025-08-15	0.990	1.030	0.980	0.980	0.980	712,000
2025-08-14	1.020	1.050	1.000	1.000	1.000	848,000
2025-08-13	1.030	1.060	1.000	1.000	1.000	852,800
2025-08-12	1.010	1.040	1.010	1.020	1.020	592,000
2025-08-11	1.020	1.020	0.970	1.010	1.010	88,000
2025-08-08	1.070	1.120	1.000	1.010	1.010	1,088,000
2025-08-07	1.070	1.100	1.000	1.070	1.070	1,600,000
2025-08-06	0.930	1.190	0.930	1.090	1.090	4,536,000

← NewerPage 5 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.