Great Water Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-02-07 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-02-06 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-02-05 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-02-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 24,000 |
| 2025-02-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 8,000 |
| 2025-01-28 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-01-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-01-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-21 | 1.000 | 1.120 | 1.000 | 1.000 | 1.000 | 56,000 |
| 2025-01-20 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2025-01-17 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2025-01-16 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2025-01-15 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2025-01-14 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2025-01-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-01-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-01-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-01-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-01-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-01-06 | 0.890 | 0.980 | 0.890 | 0.970 | 0.970 | 56,000 |
| 2025-01-03 | 0.800 | 1.000 | 0.700 | 0.980 | 0.980 | 40,800 |
| 2025-01-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-12-31 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-12-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-24 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2024-12-23 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-12-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-12-19 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-12-18 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 800 |
| 2024-12-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-12-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,600 |
| 2024-12-13 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 1,600 |
| 2024-12-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-11 | 0.750 | 0.940 | 0.750 | 0.930 | 0.930 | 27,200 |
| 2024-12-10 | 0.890 | 0.890 | 0.840 | 0.840 | 0.840 | 12,800 |
| 2024-12-09 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-12-06 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2024-12-05 | 0.082 | 0.082 | 0.082 | 0.082 | 0.820 | 0 |
| 2024-12-04 | 0.082 | 0.082 | 0.082 | 0.082 | 0.820 | 52,000 |
| 2024-12-03 | 0.087 | 0.087 | 0.087 | 0.087 | 0.870 | 0 |
| 2024-12-02 | 0.087 | 0.087 | 0.087 | 0.087 | 0.870 | 0 |
| 2024-11-29 | 0.091 | 0.091 | 0.086 | 0.087 | 0.870 | 72,000 |
| 2024-11-28 | 0.090 | 0.091 | 0.090 | 0.091 | 0.910 | 136,000 |
| 2024-11-27 | 0.084 | 0.100 | 0.084 | 0.097 | 0.970 | 384,000 |
| 2024-11-26 | 0.095 | 0.105 | 0.082 | 0.095 | 0.950 | 352,000 |
| 2024-11-25 | 0.076 | 0.095 | 0.076 | 0.093 | 0.930 | 1,168,000 |
| 2024-11-22 | 0.085 | 0.085 | 0.085 | 0.085 | 0.850 | 0 |
| 2024-11-21 | 0.086 | 0.093 | 0.086 | 0.087 | 0.870 | 1,752,000 |
| 2024-11-20 | 0.076 | 0.087 | 0.075 | 0.081 | 0.810 | 904,000 |
| 2024-11-19 | 0.099 | 0.099 | 0.074 | 0.076 | 0.760 | 3,148,000 |
| 2024-11-18 | 0.068 | 0.079 | 0.068 | 0.071 | 0.710 | 1,576,000 |
| 2024-11-15 | 0.066 | 0.067 | 0.066 | 0.067 | 0.670 | 16,000 |
| 2024-11-14 | 0.072 | 0.076 | 0.067 | 0.067 | 0.670 | 2,592,000 |
| 2024-11-13 | 0.067 | 0.073 | 0.066 | 0.067 | 0.670 | 2,320,000 |
| 2024-11-12 | 0.067 | 0.072 | 0.066 | 0.070 | 0.700 | 1,184,000 |
| 2024-11-11 | 0.068 | 0.068 | 0.067 | 0.067 | 0.670 | 544,000 |
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.