Ghw International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.450	0.450	0.450	0.450	0.450	332,000
2023-05-23	0.450	0.450	0.450	0.450	0.450	348,000
2023-05-22	0.460	0.460	0.460	0.460	0.460	0
2023-05-19	0.470	0.470	0.460	0.460	0.460	892,000
2023-05-18	0.485	0.490	0.470	0.470	0.470	340,000
2023-05-17	0.465	0.470	0.440	0.465	0.465	112,000
2023-05-16	0.470	0.470	0.470	0.470	0.470	0
2023-05-15	0.455	0.480	0.455	0.470	0.470	80,000
2023-05-12	0.485	0.485	0.450	0.450	0.450	252,000
2023-05-11	0.450	0.480	0.450	0.450	0.450	84,000
2023-05-10	0.485	0.485	0.485	0.485	0.485	0
2023-05-09	0.460	0.490	0.460	0.490	0.490	208,000
2023-05-08	0.455	0.460	0.450	0.460	0.460	252,000
2023-05-05	0.450	0.450	0.450	0.450	0.450	0
2023-05-04	0.445	0.445	0.445	0.445	0.445	0
2023-05-03	0.435	0.435	0.435	0.435	0.435	104,000
2023-05-02	0.430	0.435	0.430	0.435	0.435	256,000
2023-04-28	0.485	0.485	0.435	0.450	0.450	1,316,000
2023-04-27	0.485	0.485	0.485	0.485	0.485	16,000
2023-04-26	0.480	0.480	0.480	0.480	0.480	0
2023-04-25	0.480	0.480	0.480	0.480	0.480	12,000
2023-04-24	0.510	0.510	0.510	0.510	0.510	40,000
2023-04-21	0.510	0.520	0.510	0.520	0.520	28,000
2023-04-20	0.485	0.510	0.485	0.510	0.510	204,000
2023-04-19	0.485	0.530	0.485	0.520	0.520	20,000
2023-04-18	0.485	0.485	0.485	0.485	0.485	24,000
2023-04-17	0.495	0.495	0.480	0.485	0.485	488,000
2023-04-14	0.500	0.500	0.465	0.475	0.475	484,000
2023-04-13	0.510	0.510	0.490	0.495	0.495	224,000
2023-04-12	0.520	0.530	0.510	0.510	0.510	128,000
2023-04-11	0.520	0.520	0.520	0.520	0.520	0
2023-04-06	0.520	0.520	0.520	0.520	0.520	0
2023-04-04	0.520	0.520	0.520	0.520	0.520	300,000
2023-04-03	0.530	0.530	0.530	0.530	0.530	172,000
2023-03-31	0.530	0.530	0.530	0.530	0.530	0
2023-03-30	0.510	0.530	0.510	0.530	0.530	12,000
2023-03-29	0.530	0.530	0.520	0.530	0.530	196,000
2023-03-28	0.540	0.540	0.510	0.530	0.530	284,000
2023-03-27	0.570	0.570	0.530	0.540	0.540	336,000
2023-03-24	0.540	0.580	0.540	0.570	0.570	52,000
2023-03-23	0.550	0.580	0.550	0.570	0.570	56,000
2023-03-22	0.570	0.590	0.550	0.570	0.570	952,000
2023-03-21	0.540	0.540	0.540	0.540	0.540	100,000
2023-03-20	0.520	0.520	0.520	0.520	0.520	0
2023-03-17	0.520	0.520	0.520	0.520	0.520	0
2023-03-16	0.530	0.550	0.520	0.520	0.520	184,000
2023-03-15	0.540	0.540	0.540	0.540	0.540	72,000
2023-03-14	0.520	0.520	0.520	0.520	0.520	0
2023-03-13	0.510	0.530	0.500	0.520	0.520	212,000
2023-03-10	0.510	0.550	0.510	0.520	0.520	444,000
2023-03-09	0.520	0.530	0.520	0.530	0.530	84,000
2023-03-08	0.520	0.520	0.520	0.520	0.520	40,000
2023-03-07	0.520	0.540	0.520	0.530	0.530	180,000
2023-03-06	0.520	0.540	0.520	0.540	0.540	124,000
2023-03-03	0.530	0.550	0.530	0.550	0.550	412,000
2023-03-02	0.530	0.550	0.530	0.530	0.530	16,000
2023-03-01	0.560	0.570	0.530	0.540	0.540	664,000
2023-02-28	0.540	0.610	0.540	0.580	0.580	2,484,000
2023-02-27	0.530	0.530	0.520	0.530	0.530	76,000
2023-02-24	0.550	0.550	0.530	0.530	0.530	180,000

← NewerPage 15 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.