Ghw International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.820 | 1.950 | 1.790 | 1.940 | 1.940 | 4,236,000 |
| 2024-08-08 | 1.770 | 1.870 | 1.710 | 1.820 | 1.820 | 4,436,000 |
| 2024-08-07 | 1.750 | 1.870 | 1.750 | 1.760 | 1.760 | 5,220,000 |
| 2024-08-06 | 1.780 | 1.870 | 1.720 | 1.750 | 1.750 | 5,080,000 |
| 2024-08-05 | 2.210 | 2.250 | 1.730 | 1.780 | 1.780 | 4,576,000 |
| 2024-08-02 | 2.130 | 2.270 | 2.030 | 2.200 | 2.200 | 5,324,000 |
| 2024-08-01 | 2.070 | 2.170 | 1.990 | 2.130 | 2.130 | 4,044,000 |
| 2024-07-31 | 2.050 | 2.160 | 1.870 | 2.070 | 2.070 | 4,996,000 |
| 2024-07-30 | 1.980 | 2.190 | 1.930 | 2.060 | 2.060 | 4,044,000 |
| 2024-07-29 | 1.860 | 2.010 | 1.850 | 2.000 | 2.000 | 4,768,000 |
| 2024-07-26 | 1.860 | 1.940 | 1.810 | 1.900 | 1.900 | 4,616,000 |
| 2024-07-25 | 1.850 | 1.940 | 1.820 | 1.860 | 1.860 | 4,328,000 |
| 2024-07-24 | 1.800 | 1.960 | 1.750 | 1.870 | 1.870 | 7,476,000 |
| 2024-07-23 | 2.020 | 2.050 | 1.620 | 1.800 | 1.800 | 4,996,000 |
| 2024-07-22 | 1.800 | 2.020 | 1.790 | 2.020 | 2.020 | 7,696,000 |
| 2024-07-19 | 1.700 | 1.900 | 1.680 | 1.800 | 1.800 | 7,392,000 |
| 2024-07-18 | 1.640 | 1.750 | 1.620 | 1.690 | 1.690 | 5,520,000 |
| 2024-07-17 | 1.600 | 1.800 | 1.540 | 1.640 | 1.640 | 7,660,000 |
| 2024-07-16 | 1.490 | 1.610 | 1.460 | 1.600 | 1.600 | 4,484,000 |
| 2024-07-15 | 1.500 | 1.800 | 1.420 | 1.480 | 1.480 | 8,072,000 |
| 2024-07-12 | 1.520 | 1.560 | 1.470 | 1.500 | 1.500 | 4,160,000 |
| 2024-07-11 | 1.490 | 1.550 | 1.480 | 1.510 | 1.510 | 3,788,000 |
| 2024-07-10 | 1.510 | 1.800 | 1.410 | 1.500 | 1.500 | 6,460,000 |
| 2024-07-09 | 1.540 | 1.570 | 1.430 | 1.510 | 1.510 | 4,684,000 |
| 2024-07-08 | 1.600 | 1.660 | 1.500 | 1.560 | 1.560 | 3,720,000 |
| 2024-07-05 | 1.680 | 1.710 | 1.570 | 1.610 | 1.610 | 4,664,000 |
| 2024-07-04 | 1.710 | 1.770 | 1.680 | 1.680 | 1.680 | 3,868,000 |
| 2024-07-03 | 1.600 | 1.810 | 1.600 | 1.690 | 1.690 | 3,776,000 |
| 2024-07-02 | 1.800 | 1.800 | 1.620 | 1.650 | 1.650 | 3,336,000 |
| 2024-06-28 | 1.690 | 1.900 | 1.630 | 1.800 | 1.800 | 4,952,000 |
| 2024-06-27 | 1.600 | 1.840 | 1.600 | 1.690 | 1.690 | 3,660,000 |
| 2024-06-26 | 1.650 | 1.820 | 1.620 | 1.690 | 1.690 | 3,044,000 |
| 2024-06-25 | 1.610 | 1.720 | 1.570 | 1.650 | 1.650 | 2,748,000 |
| 2024-06-24 | 1.740 | 1.830 | 1.600 | 1.610 | 1.610 | 3,448,000 |
| 2024-06-21 | 1.600 | 1.860 | 1.450 | 1.790 | 1.790 | 5,256,000 |
| 2024-06-20 | 1.810 | 1.810 | 1.640 | 1.670 | 1.670 | 2,444,000 |
| 2024-06-19 | 1.630 | 1.900 | 1.560 | 1.800 | 1.800 | 3,552,000 |
| 2024-06-18 | 1.720 | 1.850 | 1.600 | 1.630 | 1.630 | 3,796,000 |
| 2024-06-17 | 1.400 | 1.780 | 1.370 | 1.700 | 1.700 | 5,196,000 |
| 2024-06-14 | 1.480 | 1.550 | 1.400 | 1.400 | 1.400 | 3,208,000 |
| 2024-06-13 | 1.370 | 1.500 | 1.350 | 1.470 | 1.470 | 3,548,000 |
| 2024-06-12 | 1.330 | 1.500 | 1.310 | 1.370 | 1.370 | 3,664,000 |
| 2024-06-11 | 1.340 | 1.410 | 1.300 | 1.330 | 1.330 | 3,832,000 |
| 2024-06-07 | 1.390 | 1.460 | 1.310 | 1.340 | 1.340 | 3,716,000 |
| 2024-06-06 | 1.200 | 1.430 | 1.120 | 1.390 | 1.390 | 3,908,000 |
| 2024-06-05 | 1.540 | 1.700 | 1.270 | 1.290 | 1.290 | 3,460,000 |
| 2024-06-04 | 1.400 | 1.510 | 1.380 | 1.500 | 1.500 | 3,616,000 |
| 2024-06-03 | 1.130 | 1.400 | 1.130 | 1.370 | 1.370 | 3,056,000 |
| 2024-05-31 | 1.130 | 1.150 | 1.110 | 1.130 | 1.130 | 3,636,000 |
| 2024-05-30 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 3,588,000 |
| 2024-05-29 | 1.220 | 1.230 | 1.160 | 1.160 | 1.160 | 3,460,000 |
| 2024-05-28 | 1.080 | 1.330 | 1.080 | 1.270 | 1.270 | 3,008,000 |
| 2024-05-27 | 1.070 | 1.140 | 1.060 | 1.110 | 1.110 | 3,956,000 |
| 2024-05-24 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 3,904,000 |
| 2024-05-23 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 3,700,000 |
| 2024-05-22 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 3,708,000 |
| 2024-05-21 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 3,848,000 |
| 2024-05-20 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 3,776,000 |
| 2024-05-17 | 1.130 | 1.130 | 1.070 | 1.090 | 1.090 | 3,752,000 |
| 2024-05-16 | 1.160 | 1.160 | 1.090 | 1.100 | 1.100 | 3,648,000 |
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.