Ghw International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.475	0.480	0.450	0.480	0.480	116,000
2023-08-18	0.445	0.495	0.445	0.470	0.470	152,000
2023-08-17	0.445	0.445	0.445	0.445	0.445	80,000
2023-08-16	0.465	0.465	0.445	0.445	0.445	244,000
2023-08-15	0.465	0.465	0.465	0.465	0.465	0
2023-08-14	0.475	0.475	0.475	0.475	0.475	248,000
2023-08-11	0.470	0.470	0.470	0.470	0.470	0
2023-08-10	0.455	0.485	0.450	0.470	0.470	132,000
2023-08-09	0.450	0.470	0.450	0.460	0.460	568,000
2023-08-08	0.455	0.470	0.420	0.445	0.445	1,300,000
2023-08-07	0.470	0.485	0.470	0.480	0.480	260,000
2023-08-04	0.475	0.495	0.470	0.490	0.490	192,000
2023-08-03	0.500	0.510	0.480	0.495	0.495	232,000
2023-08-02	0.495	0.500	0.495	0.500	0.500	28,000
2023-08-01	0.500	0.500	0.490	0.495	0.495	220,000
2023-07-31	0.520	0.530	0.480	0.500	0.500	708,000
2023-07-28	0.520	0.530	0.510	0.530	0.530	160,000
2023-07-27	0.540	0.540	0.540	0.540	0.540	8,000
2023-07-26	0.530	0.530	0.530	0.530	0.530	20,000
2023-07-25	0.530	0.550	0.530	0.530	0.530	112,000
2023-07-24	0.550	0.550	0.550	0.550	0.550	12,000
2023-07-21	0.530	0.530	0.530	0.530	0.530	92,000
2023-07-20	0.520	0.540	0.520	0.530	0.530	160,000
2023-07-19	0.530	0.530	0.530	0.530	0.530	32,000
2023-07-18	0.550	0.550	0.550	0.550	0.550	0
2023-07-14	0.550	0.550	0.520	0.550	0.550	400,000
2023-07-13	0.550	0.580	0.550	0.550	0.550	40,000
2023-07-12	0.550	0.590	0.530	0.580	0.580	40,000
2023-07-11	0.560	0.560	0.540	0.550	0.550	220,000
2023-07-10	0.550	0.550	0.540	0.550	0.550	248,000
2023-07-07	0.560	0.610	0.540	0.550	0.550	148,000
2023-07-06	0.540	0.570	0.540	0.550	0.550	528,000
2023-07-05	0.610	0.610	0.550	0.550	0.550	3,200,000
2023-07-04	0.520	0.650	0.500	0.610	0.610	59,012,000
2023-07-03	0.485	0.510	0.485	0.510	0.510	328,000
2023-06-30	0.500	0.500	0.500	0.500	0.500	0
2023-06-29	0.500	0.500	0.500	0.500	0.500	308,000
2023-06-28	0.485	0.500	0.485	0.500	0.500	72,000
2023-06-27	0.510	0.510	0.510	0.510	0.510	0
2023-06-26	0.500	0.510	0.480	0.510	0.510	228,000
2023-06-23	0.500	0.500	0.500	0.500	0.500	8,000
2023-06-21	0.500	0.500	0.500	0.500	0.500	0
2023-06-20	0.500	0.500	0.500	0.500	0.500	0
2023-06-19	0.510	0.510	0.480	0.500	0.500	56,000
2023-06-16	0.495	0.510	0.480	0.510	0.510	172,000
2023-06-15	0.470	0.500	0.470	0.495	0.495	68,000
2023-06-14	0.470	0.495	0.470	0.495	0.495	232,000
2023-06-13	0.490	0.510	0.490	0.495	0.495	612,000
2023-06-12	0.490	0.490	0.490	0.490	0.490	0
2023-06-09	0.490	0.490	0.490	0.490	0.490	0
2023-06-08	0.490	0.490	0.490	0.490	0.490	48,000
2023-06-07	0.485	0.485	0.485	0.485	0.485	0
2023-06-06	0.465	0.485	0.465	0.485	0.485	64,000
2023-06-05	0.490	0.490	0.490	0.490	0.490	0
2023-06-02	0.490	0.490	0.490	0.490	0.490	0
2023-06-01	0.480	0.490	0.480	0.490	0.490	8,000
2023-05-31	0.475	0.490	0.445	0.480	0.480	624,000
2023-05-30	0.470	0.470	0.470	0.470	0.470	0
2023-05-29	0.445	0.480	0.445	0.475	0.475	412,000
2023-05-25	0.450	0.450	0.440	0.450	0.450	44,000

← NewerPage 14 of 21 · 1,224 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.