Great Water Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.800	0.830	0.800	0.810	0.810	976,000
2025-08-04	0.840	0.870	0.800	0.800	0.800	768,000
2025-08-01	0.860	0.890	0.850	0.850	0.850	680,000
2025-07-31	0.900	0.930	0.860	0.860	0.860	944,000
2025-07-30	0.920	0.970	0.920	0.950	0.950	632,000
2025-07-29	1.150	1.150	0.910	1.000	1.000	1,900,800
2025-07-28	1.130	1.170	1.100	1.120	1.120	872,000
2025-07-25	1.130	1.140	1.120	1.130	1.130	336,000
2025-07-24	1.210	1.260	1.140	1.140	1.140	1,176,000
2025-07-23	1.140	1.290	1.140	1.210	1.210	1,184,000
2025-07-22	1.120	1.170	1.060	1.140	1.140	1,136,000
2025-07-21	1.110	1.120	1.000	1.120	1.120	704,000
2025-07-18	1.080	1.080	1.080	1.080	1.080	8,000
2025-07-17	1.140	1.200	1.080	1.080	1.080	48,000
2025-07-16	1.110	1.160	1.100	1.150	1.150	992,000
2025-07-15	1.120	1.190	1.060	1.120	1.120	1,032,000
2025-07-14	1.380	1.380	1.100	1.200	1.200	3,408,000
2025-07-11	1.360	1.450	1.310	1.380	1.380	1,222,000
2025-07-10	1.200	1.570	1.100	1.570	1.570	1,128,800
2025-07-09	1.190	1.350	1.180	1.330	1.330	148,800
2025-07-08	1.320	1.320	1.110	1.230	1.230	440,000
2025-07-07	1.590	1.590	1.080	1.320	1.320	3,824,000
2025-07-04	1.320	1.750	1.320	1.590	1.590	4,742,400
2025-07-03	1.000	1.450	1.000	1.280	1.280	3,942,000
2025-07-02	0.800	0.970	0.800	0.970	0.970	2,295,200
2025-06-30	0.630	0.770	0.630	0.740	0.740	1,862,400
2025-06-27	0.510	0.570	0.510	0.570	0.570	1,064,000
2025-06-26	0.550	0.550	0.500	0.510	0.510	120,000
2025-06-25	0.570	0.570	0.510	0.520	0.520	160,000
2025-06-24	0.620	0.620	0.570	0.570	0.570	792,000
2025-06-23	0.640	0.640	0.600	0.620	0.620	80,000
2025-06-20	0.700	0.700	0.640	0.640	0.640	344,000
2025-06-19	0.780	0.810	0.720	0.720	0.720	48,000
2025-06-18	0.750	0.750	0.750	0.750	0.750	16,000
2025-06-17	0.750	0.750	0.750	0.750	0.750	136,000
2025-06-16	0.730	0.780	0.670	0.780	0.780	1,008,000
2025-06-13	0.720	0.780	0.700	0.730	0.730	112,000
2025-06-12	0.780	0.780	0.730	0.760	0.760	504,000
2025-06-11	0.880	0.900	0.760	0.780	0.780	1,450,800
2025-06-10	0.670	0.900	0.670	0.790	0.790	1,442,800
2025-06-09	0.620	0.750	0.620	0.680	0.680	252,800
2025-06-06	0.580	0.580	0.580	0.580	0.580	800,000
2025-06-05	0.570	0.570	0.560	0.570	0.570	608,000
2025-06-04	0.600	0.600	0.600	0.600	0.600	800,000
2025-06-03	0.650	0.650	0.600	0.600	0.600	480,000
2025-06-02	0.560	0.600	0.560	0.600	0.600	400,000
2025-05-30	0.550	0.740	0.550	0.680	0.680	880,000
2025-05-29	0.540	0.540	0.540	0.540	0.540	412,000
2025-05-28	0.580	0.580	0.520	0.580	0.580	512,000
2025-05-27	0.490	0.490	0.490	0.490	0.490	1,200,000
2025-05-26	0.500	0.500	0.495	0.495	0.495	432,000
2025-05-23	0.520	0.520	0.520	0.520	0.520	552,000
2025-05-22	0.520	0.520	0.500	0.500	0.500	464,000
2025-05-21	0.500	0.500	0.485	0.500	0.500	1,016,000
2025-05-20	0.580	0.580	0.580	0.580	0.580	8,000
2025-05-19	0.580	0.580	0.580	0.580	0.580	0
2025-05-16	0.580	0.580	0.570	0.580	0.580	102,400
2025-05-15	0.530	0.530	0.530	0.530	0.530	0
2025-05-14	0.480	0.480	0.480	0.480	0.480	0
2025-05-13	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 6 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.