Ghw International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.510	0.550	0.510	0.540	0.540	416,000
2023-02-22	0.510	0.520	0.500	0.510	0.510	580,000
2023-02-21	0.520	0.530	0.500	0.510	0.510	1,168,000
2023-02-20	0.520	0.530	0.520	0.520	0.520	16,000
2023-02-17	0.530	0.560	0.530	0.540	0.540	64,000
2023-02-16	0.530	0.530	0.530	0.530	0.530	424,000
2023-02-15	0.550	0.580	0.520	0.540	0.540	540,000
2023-02-14	0.540	0.570	0.540	0.550	0.550	1,852,000
2023-02-13	0.455	0.540	0.455	0.530	0.530	1,840,000
2023-02-10	0.450	0.510	0.450	0.460	0.460	564,000
2023-02-09	0.465	0.470	0.430	0.435	0.435	632,000
2023-02-08	0.435	0.480	0.420	0.445	0.445	1,176,000
2023-02-07	0.425	0.440	0.410	0.410	0.410	356,000
2023-02-06	0.415	0.435	0.410	0.425	0.425	140,000
2023-02-03	0.445	0.455	0.405	0.415	0.415	1,188,000
2023-02-02	0.435	0.465	0.430	0.430	0.430	632,000
2023-02-01	0.440	0.475	0.435	0.435	0.435	1,012,000
2023-01-31	0.480	0.480	0.450	0.450	0.450	2,408,000
2023-01-30	0.490	0.500	0.480	0.490	0.490	492,000
2023-01-27	0.475	0.520	0.475	0.490	0.490	728,000
2023-01-26	0.530	0.570	0.465	0.500	0.500	3,832,000
2023-01-20	0.510	0.580	0.500	0.520	0.520	5,128,000
2023-01-19	0.550	0.600	0.495	0.510	0.510	2,700,000
2023-01-18	0.600	0.650	0.550	0.550	0.550	5,636,000
2023-01-17	0.500	0.620	0.500	0.560	0.560	5,896,000
2023-01-16	0.490	0.490	0.480	0.490	0.490	320,000
2023-01-13	0.500	0.500	0.500	0.500	0.500	564,000
2023-01-12	0.470	0.500	0.470	0.500	0.500	884,000
2023-01-11	0.410	0.500	0.385	0.490	0.490	5,380,000
2023-01-10	0.405	0.450	0.405	0.410	0.410	532,000
2023-01-09	0.400	0.415	0.400	0.400	0.400	728,000
2023-01-06	0.405	0.410	0.400	0.410	0.410	380,000
2023-01-05	0.405	0.405	0.405	0.405	0.405	0
2023-01-04	0.405	0.405	0.405	0.405	0.405	0
2023-01-03	0.405	0.405	0.405	0.405	0.405	0
2022-12-30	0.380	0.410	0.375	0.405	0.405	156,000
2022-12-29	0.375	0.375	0.375	0.375	0.375	0
2022-12-28	0.375	0.375	0.375	0.375	0.375	0
2022-12-23	0.375	0.375	0.375	0.375	0.375	0
2022-12-22	0.370	0.375	0.370	0.375	0.375	108,000
2022-12-21	0.360	0.360	0.360	0.360	0.360	8,000
2022-12-20	0.370	0.370	0.370	0.370	0.370	0
2022-12-19	0.370	0.370	0.365	0.370	0.370	24,000
2022-12-16	0.370	0.370	0.370	0.370	0.370	8,000
2022-12-15	0.370	0.370	0.370	0.370	0.370	0
2022-12-14	0.350	0.410	0.350	0.370	0.370	620,000
2022-12-13	0.360	0.360	0.360	0.360	0.360	56,000
2022-12-12	0.370	0.370	0.360	0.360	0.360	320,000
2022-12-09	0.370	0.375	0.360	0.375	0.375	124,000
2022-12-08	0.370	0.370	0.370	0.370	0.370	0
2022-12-07	0.370	0.370	0.370	0.370	0.370	0
2022-12-06	0.380	0.380	0.365	0.370	0.370	20,000
2022-12-05	0.380	0.380	0.365	0.380	0.380	152,000
2022-12-02	0.370	0.370	0.370	0.370	0.370	36,000
2022-12-01	0.360	0.360	0.360	0.360	0.360	0
2022-11-30	0.360	0.360	0.360	0.360	0.360	0
2022-11-29	0.365	0.365	0.360	0.360	0.360	88,000
2022-11-28	0.365	0.365	0.360	0.365	0.365	28,000
2022-11-25	0.380	0.385	0.360	0.360	0.360	12,000
2022-11-24	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 16 of 21 · 1,219 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.