Ghw International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.180	1.200	1.130	1.160	1.160	3,756,000
2024-05-13	1.060	1.180	1.050	1.130	1.130	3,692,000
2024-05-10	1.060	1.100	1.000	1.000	1.000	4,108,000
2024-05-09	1.220	1.230	1.010	1.040	1.040	3,508,000
2024-05-08	1.270	1.270	1.180	1.230	1.230	3,295,500
2024-05-07	1.400	1.440	1.170	1.280	1.280	4,392,000
2024-05-06	0.950	1.410	0.910	1.360	1.360	8,456,000
2024-05-03	0.890	0.910	0.890	0.900	0.900	536,000
2024-05-02	0.860	0.900	0.860	0.880	0.880	548,000
2024-04-30	0.840	0.900	0.830	0.900	0.900	740,000
2024-04-29	0.780	0.880	0.780	0.850	0.850	700,000
2024-04-26	0.800	0.830	0.760	0.780	0.780	536,000
2024-04-25	0.800	0.860	0.780	0.800	0.800	576,000
2024-04-24	0.750	0.820	0.750	0.790	0.790	528,000
2024-04-23	0.760	0.780	0.750	0.760	0.760	520,000
2024-04-22	0.770	0.810	0.720	0.790	0.790	556,000
2024-04-19	0.670	0.720	0.670	0.720	0.720	208,000
2024-04-18	0.660	0.660	0.660	0.660	0.660	28,000
2024-04-17	0.660	0.660	0.660	0.660	0.660	0
2024-04-16	0.660	0.660	0.660	0.660	0.660	32,000
2024-04-15	0.670	0.670	0.670	0.670	0.670	0
2024-04-12	0.670	0.670	0.670	0.670	0.670	0
2024-04-11	0.670	0.670	0.670	0.670	0.670	60,000
2024-04-10	0.660	0.670	0.660	0.670	0.670	32,000
2024-04-09	0.620	0.660	0.620	0.660	0.660	44,000
2024-04-08	0.600	0.630	0.600	0.630	0.630	100,000
2024-04-05	0.600	0.660	0.600	0.640	0.640	176,000
2024-04-03	0.620	0.620	0.620	0.620	0.620	0
2024-04-02	0.590	0.630	0.590	0.620	0.620	84,000
2024-03-28	0.610	0.610	0.610	0.610	0.610	60,000
2024-03-27	0.630	0.630	0.630	0.630	0.630	0
2024-03-26	0.600	0.630	0.600	0.630	0.630	20,000
2024-03-25	0.580	0.580	0.580	0.580	0.580	248,000
2024-03-22	0.620	0.630	0.550	0.550	0.550	596,000
2024-03-21	0.590	0.670	0.580	0.620	0.620	300,000
2024-03-20	0.590	0.640	0.570	0.600	0.600	508,000
2024-03-19	0.610	0.610	0.580	0.610	0.610	64,000
2024-03-18	0.610	0.630	0.600	0.600	0.600	192,000
2024-03-15	0.610	0.610	0.610	0.610	0.610	0
2024-03-14	0.610	0.610	0.600	0.610	0.610	56,000
2024-03-13	0.610	0.620	0.610	0.620	0.620	232,000
2024-03-12	0.630	0.630	0.610	0.610	0.610	712,000
2024-03-11	0.630	0.630	0.630	0.630	0.630	0
2024-03-08	0.610	0.630	0.610	0.630	0.630	760,000
2024-03-07	0.620	0.630	0.610	0.610	0.610	236,000
2024-03-06	0.630	0.630	0.630	0.630	0.630	0
2024-03-05	0.620	0.630	0.620	0.630	0.630	560,000
2024-03-04	0.630	0.630	0.630	0.630	0.630	0
2024-03-01	0.600	0.630	0.600	0.630	0.630	104,000
2024-02-29	0.610	0.610	0.610	0.610	0.610	0
2024-02-28	0.620	0.620	0.610	0.610	0.610	160,000
2024-02-27	0.590	0.650	0.580	0.650	0.650	20,000
2024-02-26	0.590	0.590	0.590	0.590	0.590	4,000
2024-02-23	0.600	0.620	0.590	0.620	0.620	348,000
2024-02-22	0.610	0.610	0.600	0.600	0.600	76,000
2024-02-21	0.610	0.610	0.610	0.610	0.610	0
2024-02-20	0.610	0.610	0.610	0.610	0.610	0
2024-02-19	0.610	0.620	0.610	0.610	0.610	64,000
2024-02-16	0.610	0.610	0.610	0.610	0.610	0
2024-02-15	0.600	0.610	0.600	0.610	0.610	52,000

← NewerPage 11 of 21 · 1,223 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.