Ghw International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.370	0.380	0.370	0.380	0.380	28,000
2022-06-01	0.365	0.365	0.365	0.365	0.365	0
2022-05-31	0.365	0.365	0.360	0.365	0.365	376,000
2022-05-30	0.380	0.380	0.370	0.370	0.370	96,000
2022-05-27	0.365	0.370	0.365	0.370	0.370	4,000
2022-05-26	0.365	0.365	0.365	0.365	0.365	4,000
2022-05-25	0.385	0.385	0.385	0.385	0.385	0
2022-05-24	0.385	0.385	0.385	0.385	0.385	24,000
2022-05-23	0.385	0.385	0.385	0.385	0.385	0
2022-05-20	0.385	0.385	0.370	0.385	0.385	232,000
2022-05-19	0.385	0.385	0.385	0.385	0.385	4,000
2022-05-18	0.385	0.385	0.385	0.385	0.385	52,000
2022-05-17	0.400	0.405	0.400	0.400	0.400	96,000
2022-05-16	0.415	0.415	0.410	0.410	0.410	60,000
2022-05-13	0.370	0.490	0.370	0.430	0.430	2,992,000
2022-05-12	0.365	0.365	0.365	0.365	0.365	24,000
2022-05-11	0.360	0.360	0.360	0.360	0.360	44,000
2022-05-10	0.350	0.365	0.350	0.365	0.365	40,000
2022-05-06	0.365	0.365	0.355	0.365	0.365	60,000
2022-05-05	0.380	0.380	0.380	0.380	0.380	8,000
2022-05-04	0.390	0.390	0.385	0.385	0.385	40,000
2022-05-03	0.370	0.370	0.365	0.365	0.365	12,000
2022-04-29	0.380	0.380	0.360	0.370	0.370	116,000
2022-04-28	0.390	0.390	0.385	0.385	0.385	104,000
2022-04-27	0.390	0.390	0.390	0.390	0.390	80,000
2022-04-26	0.380	0.385	0.380	0.385	0.385	112,000
2022-04-25	0.405	0.420	0.405	0.420	0.420	108,000
2022-04-22	0.410	0.410	0.410	0.410	0.410	0
2022-04-21	0.410	0.410	0.410	0.410	0.410	80,000
2022-04-20	0.405	0.405	0.405	0.405	0.405	0
2022-04-19	0.355	0.430	0.355	0.410	0.410	96,000
2022-04-14	0.390	0.390	0.390	0.390	0.390	60,000
2022-04-13	0.385	0.385	0.385	0.385	0.385	0
2022-04-12	0.375	0.390	0.375	0.385	0.385	208,000
2022-04-11	0.385	0.385	0.355	0.365	0.365	336,000
2022-04-08	0.400	0.405	0.385	0.385	0.385	116,000
2022-04-07	0.350	0.395	0.340	0.395	0.395	272,000
2022-04-06	0.395	0.395	0.365	0.395	0.395	472,000
2022-04-04	0.400	0.405	0.390	0.395	0.395	396,000
2022-04-01	0.410	0.420	0.400	0.410	0.410	204,000
2022-03-31	0.405	0.445	0.405	0.445	0.445	84,000
2022-03-30	0.400	0.440	0.400	0.435	0.435	212,000
2022-03-28	0.425	0.455	0.420	0.445	0.445	380,000
2022-03-25	0.435	0.470	0.415	0.435	0.435	524,000
2022-03-24	0.470	0.520	0.420	0.425	0.425	5,572,000
2022-03-23	0.445	0.445	0.420	0.420	0.420	944,000
2022-03-22	0.390	0.460	0.390	0.445	0.445	284,000
2022-03-21	0.435	0.435	0.400	0.400	0.400	540,000
2022-03-18	0.435	0.435	0.410	0.435	0.435	104,000
2022-03-16	0.480	0.480	0.425	0.435	0.435	68,000
2022-03-15	0.485	0.485	0.425	0.460	0.460	884,000
2022-03-14	0.380	0.490	0.360	0.460	0.460	2,956,000
2022-03-11	0.345	0.350	0.345	0.350	0.350	252,000
2022-03-10	0.355	0.355	0.330	0.345	0.345	248,000
2022-03-09	0.325	0.330	0.295	0.295	0.295	612,000
2022-03-08	0.395	0.445	0.325	0.325	0.325	1,492,000
2022-03-07	0.410	0.430	0.390	0.395	0.395	764,000
2022-03-04	0.435	0.435	0.405	0.435	0.435	4,000
2022-03-03	0.435	0.435	0.425	0.435	0.435	388,000
2022-03-02	0.455	0.460	0.435	0.435	0.435	120,000

← NewerPage 19 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.