Ghw International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.510 | 3.580 | 3.430 | 3.450 | 3.450 | 2,008,000 |
| 2024-11-06 | 3.500 | 3.600 | 3.370 | 3.590 | 3.590 | 1,736,000 |
| 2024-11-05 | 3.680 | 3.900 | 3.430 | 3.650 | 3.650 | 2,032,000 |
| 2024-11-04 | 3.550 | 3.660 | 3.480 | 3.640 | 3.640 | 1,920,000 |
| 2024-11-01 | 3.550 | 3.580 | 3.430 | 3.510 | 3.510 | 2,072,000 |
| 2024-10-31 | 3.750 | 3.750 | 3.490 | 3.500 | 3.500 | 1,988,000 |
| 2024-10-30 | 3.700 | 3.900 | 3.650 | 3.740 | 3.740 | 1,748,000 |
| 2024-10-29 | 3.600 | 3.800 | 3.400 | 3.690 | 3.690 | 2,328,000 |
| 2024-10-28 | 3.800 | 3.800 | 3.330 | 3.550 | 3.550 | 1,076,000 |
| 2024-10-25 | 3.990 | 3.990 | 3.550 | 3.790 | 3.790 | 1,564,000 |
| 2024-10-24 | 4.050 | 4.060 | 3.860 | 3.960 | 3.960 | 2,136,000 |
| 2024-10-23 | 4.170 | 4.170 | 3.860 | 4.000 | 4.000 | 1,726,000 |
| 2024-10-22 | 4.060 | 4.280 | 3.930 | 4.240 | 4.240 | 2,628,000 |
| 2024-10-21 | 4.110 | 4.200 | 3.550 | 4.020 | 4.020 | 1,348,000 |
| 2024-10-18 | 4.200 | 4.260 | 4.030 | 4.110 | 4.110 | 1,720,000 |
| 2024-10-17 | 4.110 | 4.390 | 4.000 | 4.140 | 4.140 | 2,028,000 |
| 2024-10-16 | 5.160 | 5.160 | 3.650 | 4.090 | 4.090 | 2,272,000 |
| 2024-10-15 | 5.600 | 5.600 | 5.020 | 5.600 | 5.600 | 2,300,000 |
| 2024-10-14 | 5.000 | 5.790 | 4.810 | 5.590 | 5.590 | 2,564,000 |
| 2024-10-10 | 5.350 | 5.560 | 5.110 | 5.400 | 5.400 | 1,984,000 |
| 2024-10-09 | 5.350 | 5.750 | 5.010 | 5.270 | 5.270 | 2,696,000 |
| 2024-10-08 | 4.430 | 5.480 | 4.390 | 5.350 | 5.350 | 2,964,000 |
| 2024-10-07 | 4.480 | 4.940 | 4.450 | 4.560 | 4.560 | 2,512,000 |
| 2024-10-04 | 5.100 | 5.350 | 4.300 | 4.500 | 4.500 | 2,624,000 |
| 2024-10-03 | 5.640 | 5.720 | 4.970 | 5.100 | 5.100 | 2,572,000 |
| 2024-10-02 | 5.100 | 5.730 | 4.980 | 5.600 | 5.600 | 3,196,300 |
| 2024-09-30 | 4.990 | 5.070 | 4.000 | 5.000 | 5.000 | 3,720,000 |
| 2024-09-27 | 3.900 | 5.260 | 3.900 | 5.000 | 5.000 | 3,604,000 |
| 2024-09-26 | 2.730 | 4.000 | 2.730 | 3.840 | 3.840 | 8,444,000 |
| 2024-09-25 | 2.550 | 2.730 | 2.460 | 2.730 | 2.730 | 4,084,000 |
| 2024-09-24 | 2.490 | 2.610 | 2.360 | 2.550 | 2.550 | 4,364,000 |
| 2024-09-23 | 2.300 | 2.530 | 2.260 | 2.490 | 2.490 | 4,328,000 |
| 2024-09-20 | 2.110 | 2.470 | 2.070 | 2.300 | 2.300 | 4,368,000 |
| 2024-09-19 | 2.000 | 2.220 | 2.000 | 2.110 | 2.110 | 4,284,000 |
| 2024-09-17 | 1.940 | 2.020 | 1.900 | 2.020 | 2.020 | 4,352,000 |
| 2024-09-16 | 1.900 | 1.980 | 1.850 | 1.940 | 1.940 | 4,032,000 |
| 2024-09-13 | 1.980 | 2.040 | 1.880 | 1.930 | 1.930 | 5,036,000 |
| 2024-09-12 | 1.970 | 2.050 | 1.880 | 1.980 | 1.980 | 4,280,000 |
| 2024-09-11 | 2.000 | 2.040 | 1.920 | 1.950 | 1.950 | 4,080,000 |
| 2024-09-10 | 1.890 | 2.180 | 1.890 | 2.050 | 2.050 | 4,284,000 |
| 2024-09-09 | 2.350 | 2.550 | 1.800 | 1.930 | 1.930 | 6,872,000 |
| 2024-09-05 | 2.480 | 2.500 | 2.230 | 2.340 | 2.340 | 3,620,000 |
| 2024-09-04 | 2.400 | 2.520 | 2.230 | 2.470 | 2.470 | 3,740,000 |
| 2024-09-03 | 2.420 | 2.590 | 2.330 | 2.410 | 2.410 | 5,060,000 |
| 2024-09-02 | 2.190 | 2.470 | 2.180 | 2.410 | 2.410 | 3,784,000 |
| 2024-08-30 | 2.120 | 2.250 | 2.110 | 2.190 | 2.190 | 5,064,000 |
| 2024-08-29 | 2.100 | 2.210 | 2.020 | 2.100 | 2.100 | 4,964,000 |
| 2024-08-28 | 1.820 | 2.100 | 1.800 | 2.100 | 2.100 | 4,716,000 |
| 2024-08-27 | 1.780 | 1.830 | 1.760 | 1.820 | 1.820 | 4,704,000 |
| 2024-08-26 | 1.770 | 1.820 | 1.750 | 1.780 | 1.780 | 5,196,000 |
| 2024-08-23 | 1.720 | 1.810 | 1.710 | 1.770 | 1.770 | 5,000,000 |
| 2024-08-22 | 1.750 | 1.950 | 1.690 | 1.710 | 1.710 | 7,464,000 |
| 2024-08-21 | 1.800 | 1.850 | 1.750 | 1.750 | 1.750 | 4,780,000 |
| 2024-08-20 | 1.800 | 1.850 | 1.750 | 1.800 | 1.800 | 4,560,000 |
| 2024-08-19 | 1.910 | 1.910 | 1.540 | 1.790 | 1.790 | 6,592,000 |
| 2024-08-16 | 1.900 | 2.470 | 1.820 | 1.930 | 1.930 | 10,268,000 |
| 2024-08-15 | 1.900 | 1.910 | 1.800 | 1.900 | 1.900 | 4,872,000 |
| 2024-08-14 | 1.840 | 1.900 | 1.790 | 1.900 | 1.900 | 4,744,000 |
| 2024-08-13 | 1.900 | 1.980 | 1.810 | 1.840 | 1.840 | 4,720,000 |
| 2024-08-12 | 1.940 | 1.940 | 1.850 | 1.900 | 1.900 | 4,552,000 |
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.