Ghw International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.440	0.450	0.425	0.440	0.440	128,000
2022-02-28	0.475	0.475	0.450	0.450	0.450	76,000
2022-02-25	0.430	0.480	0.430	0.460	0.460	184,000
2022-02-24	0.495	0.500	0.420	0.460	0.460	1,984,000
2022-02-23	0.500	0.520	0.485	0.485	0.485	2,172,000
2022-02-22	0.450	0.520	0.450	0.500	0.500	4,732,000
2022-02-21	0.420	0.450	0.420	0.450	0.450	2,964,000
2022-02-18	0.400	0.410	0.400	0.410	0.410	288,000
2022-02-17	0.395	0.400	0.395	0.400	0.400	152,000
2022-02-16	0.405	0.415	0.395	0.395	0.395	588,000
2022-02-15	0.415	0.415	0.410	0.410	0.410	136,000
2022-02-14	0.400	0.450	0.385	0.400	0.400	500,000
2022-02-11	0.400	0.440	0.395	0.420	0.420	760,000
2022-02-09	0.400	0.400	0.400	0.400	0.400	28,000
2022-02-08	0.395	0.400	0.395	0.400	0.400	300,000
2022-02-04	0.340	0.385	0.340	0.385	0.385	744,000
2022-01-31	0.355	0.355	0.355	0.355	0.355	8,000
2022-01-27	0.355	0.360	0.350	0.355	0.355	336,000
2022-01-26	0.375	0.375	0.370	0.370	0.370	76,000
2022-01-25	0.385	0.390	0.380	0.385	0.385	1,124,000
2022-01-24	0.385	0.385	0.380	0.385	0.385	320,000
2022-01-21	0.345	0.450	0.345	0.390	0.390	8,192,000
2022-01-20	0.320	0.320	0.320	0.320	0.320	24,000
2022-01-18	0.300	0.320	0.300	0.320	0.320	32,000
2022-01-17	0.320	0.320	0.320	0.320	0.320	104,000
2022-01-12	0.325	0.325	0.325	0.325	0.325	184,000
2022-01-10	0.295	0.315	0.285	0.315	0.315	272,000
2022-01-07	0.325	0.325	0.325	0.325	0.325	24,000
2022-01-06	0.315	0.325	0.310	0.325	0.325	68,000
2022-01-05	0.330	0.335	0.320	0.330	0.330	244,000
2022-01-03	0.345	0.345	0.345	0.345	0.345	104,000
2021-12-31	0.365	0.365	0.340	0.340	0.340	136,000
2021-12-30	0.370	0.370	0.355	0.365	0.365	600,000
2021-12-29	0.370	0.390	0.360	0.365	0.365	324,000
2021-12-28	0.365	0.380	0.360	0.370	0.370	60,000
2021-12-24	0.380	0.385	0.360	0.360	0.360	36,000
2021-12-23	0.370	0.395	0.345	0.385	0.385	560,000
2021-12-22	0.355	0.360	0.345	0.345	0.345	160,000
2021-12-21	0.390	0.410	0.315	0.355	0.355	2,084,000
2021-12-20	0.305	0.395	0.305	0.385	0.385	9,440,000
2021-12-17	0.290	0.300	0.285	0.300	0.300	40,000
2021-12-16	0.300	0.300	0.295	0.300	0.300	620,000
2021-12-15	0.300	0.300	0.295	0.295	0.295	208,000
2021-12-14	0.290	0.290	0.290	0.290	0.290	116,000
2021-12-13	0.290	0.300	0.290	0.290	0.290	408,000
2021-12-10	0.300	0.300	0.295	0.295	0.295	44,000
2021-12-09	0.290	0.320	0.285	0.300	0.300	352,000
2021-12-08	0.295	0.295	0.295	0.295	0.295	20,000
2021-12-07	0.300	0.305	0.300	0.305	0.305	80,000
2021-12-06	0.285	0.300	0.285	0.300	0.300	20,000
2021-12-03	0.290	0.305	0.280	0.285	0.285	284,000
2021-12-02	0.285	0.290	0.285	0.290	0.290	264,000
2021-12-01	0.285	0.305	0.285	0.300	0.300	88,000
2021-11-30	0.285	0.310	0.285	0.290	0.290	308,000
2021-11-29	0.300	0.300	0.295	0.300	0.300	152,000
2021-11-26	0.300	0.305	0.300	0.305	0.305	248,000
2021-11-25	0.300	0.320	0.300	0.310	0.310	28,000
2021-11-24	0.310	0.315	0.300	0.300	0.300	276,000
2021-11-23	0.330	0.330	0.310	0.320	0.320	124,000
2021-11-22	0.330	0.335	0.325	0.330	0.330	220,000

← NewerPage 20 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.