Ghw International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.930 | 1.990 | 1.890 | 1.960 | 1.960 | 784,000 |
| 2025-02-06 | 2.000 | 2.000 | 1.850 | 1.900 | 1.900 | 788,000 |
| 2025-02-05 | 1.850 | 2.000 | 1.820 | 1.880 | 1.880 | 872,000 |
| 2025-02-04 | 2.010 | 2.040 | 1.820 | 1.950 | 1.950 | 880,000 |
| 2025-02-03 | 2.280 | 2.280 | 1.850 | 1.860 | 1.860 | 768,000 |
| 2025-01-28 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 344,000 |
| 2025-01-27 | 2.250 | 2.260 | 2.170 | 2.190 | 2.190 | 680,000 |
| 2025-01-24 | 2.200 | 2.240 | 2.150 | 2.230 | 2.230 | 684,000 |
| 2025-01-23 | 2.250 | 2.280 | 2.140 | 2.190 | 2.190 | 696,000 |
| 2025-01-22 | 2.200 | 2.370 | 2.190 | 2.190 | 2.190 | 708,000 |
| 2025-01-21 | 2.210 | 2.310 | 2.150 | 2.240 | 2.240 | 680,000 |
| 2025-01-20 | 2.080 | 2.200 | 2.070 | 2.200 | 2.200 | 716,000 |
| 2025-01-17 | 2.070 | 2.150 | 2.000 | 2.030 | 2.030 | 844,000 |
| 2025-01-16 | 2.150 | 2.230 | 1.890 | 2.070 | 2.070 | 748,000 |
| 2025-01-15 | 2.000 | 2.150 | 1.900 | 2.150 | 2.150 | 772,000 |
| 2025-01-14 | 1.970 | 2.010 | 1.940 | 1.970 | 1.970 | 788,000 |
| 2025-01-13 | 2.220 | 2.240 | 1.880 | 2.000 | 2.000 | 996,000 |
| 2025-01-10 | 2.500 | 2.540 | 2.330 | 2.330 | 2.330 | 672,000 |
| 2025-01-09 | 2.590 | 2.620 | 2.500 | 2.530 | 2.530 | 912,000 |
| 2025-01-08 | 2.700 | 2.700 | 2.540 | 2.590 | 2.590 | 988,000 |
| 2025-01-07 | 2.590 | 2.700 | 2.590 | 2.610 | 2.610 | 1,176,000 |
| 2025-01-06 | 2.500 | 2.650 | 2.460 | 2.630 | 2.630 | 1,408,000 |
| 2025-01-03 | 2.580 | 2.700 | 2.430 | 2.560 | 2.560 | 1,824,000 |
| 2025-01-02 | 2.620 | 2.850 | 2.580 | 2.600 | 2.600 | 1,996,000 |
| 2024-12-31 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 988,000 |
| 2024-12-30 | 2.810 | 2.890 | 2.760 | 2.780 | 2.780 | 1,844,000 |
| 2024-12-27 | 3.190 | 3.190 | 2.830 | 2.860 | 2.860 | 1,720,000 |
| 2024-12-24 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 856,000 |
| 2024-12-23 | 2.800 | 3.050 | 2.580 | 2.890 | 2.890 | 1,960,000 |
| 2024-12-20 | 2.680 | 2.700 | 2.590 | 2.690 | 2.690 | 1,936,000 |
| 2024-12-19 | 2.680 | 2.690 | 2.550 | 2.650 | 2.650 | 1,944,000 |
| 2024-12-18 | 2.900 | 2.900 | 2.610 | 2.660 | 2.660 | 1,880,000 |
| 2024-12-17 | 2.780 | 2.920 | 2.690 | 2.840 | 2.840 | 1,820,000 |
| 2024-12-16 | 2.880 | 2.900 | 2.780 | 2.850 | 2.850 | 1,972,000 |
| 2024-12-13 | 2.900 | 2.910 | 2.840 | 2.860 | 2.860 | 1,776,000 |
| 2024-12-12 | 2.900 | 2.980 | 2.890 | 2.890 | 2.890 | 1,736,000 |
| 2024-12-11 | 3.030 | 3.030 | 2.870 | 2.880 | 2.880 | 1,768,000 |
| 2024-12-10 | 3.170 | 3.200 | 2.880 | 3.090 | 3.090 | 1,748,000 |
| 2024-12-09 | 2.990 | 3.200 | 2.790 | 3.150 | 3.150 | 1,880,000 |
| 2024-12-06 | 2.930 | 2.990 | 2.820 | 2.910 | 2.910 | 1,784,000 |
| 2024-12-05 | 3.200 | 3.200 | 2.880 | 2.930 | 2.930 | 1,696,000 |
| 2024-12-04 | 2.950 | 3.130 | 2.910 | 3.130 | 3.130 | 1,780,000 |
| 2024-12-03 | 3.200 | 3.250 | 2.880 | 2.960 | 2.960 | 1,752,000 |
| 2024-12-02 | 2.900 | 3.230 | 2.900 | 3.140 | 3.140 | 1,676,000 |
| 2024-11-29 | 3.280 | 3.350 | 2.900 | 2.900 | 2.900 | 1,336,000 |
| 2024-11-28 | 3.650 | 3.650 | 3.130 | 3.290 | 3.290 | 2,016,000 |
| 2024-11-27 | 3.460 | 3.790 | 3.400 | 3.600 | 3.600 | 1,880,000 |
| 2024-11-26 | 3.200 | 3.470 | 3.050 | 3.460 | 3.460 | 1,432,000 |
| 2024-11-25 | 2.990 | 3.220 | 2.840 | 3.150 | 3.150 | 1,836,000 |
| 2024-11-22 | 2.980 | 3.000 | 2.710 | 2.890 | 2.890 | 1,304,000 |
| 2024-11-21 | 3.000 | 3.010 | 2.750 | 2.980 | 2.980 | 1,596,000 |
| 2024-11-20 | 3.360 | 3.360 | 2.610 | 2.960 | 2.960 | 1,972,000 |
| 2024-11-19 | 3.370 | 3.370 | 3.140 | 3.350 | 3.350 | 1,748,000 |
| 2024-11-18 | 3.450 | 3.450 | 3.080 | 3.080 | 3.080 | 832,000 |
| 2024-11-15 | 3.460 | 3.470 | 3.320 | 3.410 | 3.410 | 1,208,000 |
| 2024-11-14 | 3.490 | 3.490 | 3.360 | 3.410 | 3.410 | 1,452,000 |
| 2024-11-13 | 3.400 | 3.480 | 3.360 | 3.440 | 3.440 | 1,620,000 |
| 2024-11-12 | 3.480 | 3.520 | 3.380 | 3.450 | 3.450 | 1,488,000 |
| 2024-11-11 | 3.560 | 3.560 | 3.400 | 3.500 | 3.500 | 2,360,000 |
| 2024-11-08 | 3.460 | 3.590 | 3.450 | 3.540 | 3.540 | 2,176,000 |
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.