NWS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.800 | 8.855 | 8.765 | 8.800 | 8.800 | 1,874,477 |
| 2026-10-15 | 8.805 | 8.820 | 8.755 | 8.800 | 8.800 | 2,825,200 |
| 2026-10-14 | 8.855 | 8.915 | 8.815 | 8.830 | 8.830 | 1,236,400 |
| 2026-10-13 | 8.850 | 8.890 | 8.750 | 8.855 | 8.855 | 2,639,194 |
| 2026-10-12 | 8.920 | 9.080 | 8.880 | 8.890 | 8.890 | 2,759,591 |
| 2026-10-09 | 8.750 | 8.950 | 8.720 | 8.920 | 8.920 | 2,892,812 |
| 2026-10-08 | 8.700 | 8.945 | 8.700 | 8.745 | 8.745 | 3,576,232 |
| 2026-10-07 | 8.610 | 8.700 | 8.555 | 8.700 | 8.700 | 1,213,304 |
| 2026-10-06 | 8.720 | 8.720 | 8.530 | 8.610 | 8.610 | 2,502,219 |
| 2026-10-05 | 8.705 | 8.780 | 8.640 | 8.720 | 8.720 | 2,771,067 |
| 2026-10-02 | 8.585 | 8.720 | 8.460 | 8.705 | 8.705 | 3,623,032 |
| 2026-09-30 | 8.570 | 8.740 | 8.510 | 8.645 | 8.645 | 3,818,701 |
| 2026-09-29 | 8.510 | 8.580 | 8.450 | 8.575 | 8.575 | 3,937,650 |
| 2026-09-28 | 8.400 | 8.565 | 8.400 | 8.510 | 8.510 | 6,144,571 |
| 2026-09-25 | 8.170 | 8.500 | 8.170 | 8.400 | 8.400 | 13,943,709 |
| 2026-09-24 | 7.900 | 7.900 | 7.810 | 7.885 | 7.885 | 833,300 |
| 2026-09-23 | 7.890 | 7.920 | 7.880 | 7.880 | 7.880 | 948,344 |
| 2026-09-22 | 7.895 | 7.930 | 7.890 | 7.895 | 7.895 | 819,000 |
| 2026-09-21 | 7.850 | 7.930 | 7.850 | 7.895 | 7.895 | 631,917 |
| 2026-09-18 | 7.820 | 7.885 | 7.810 | 7.850 | 7.850 | 1,406,700 |
| 2026-09-17 | 7.800 | 7.800 | 7.715 | 7.760 | 7.760 | 942,525 |
| 2026-09-16 | 7.760 | 7.855 | 7.740 | 7.830 | 7.830 | 769,900 |
| 2026-09-15 | 7.800 | 7.815 | 7.740 | 7.775 | 7.775 | 1,041,700 |
| 2026-09-14 | 7.820 | 7.875 | 7.790 | 7.810 | 7.810 | 620,700 |
| 2026-09-11 | 7.910 | 7.910 | 7.790 | 7.820 | 7.820 | 1,894,206 |
| 2026-09-10 | 8.000 | 8.000 | 7.910 | 7.930 | 7.930 | 1,013,898 |
| 2026-09-09 | 8.070 | 8.070 | 8.000 | 8.025 | 8.025 | 644,643 |
| 2026-09-08 | 8.020 | 8.090 | 7.960 | 8.075 | 8.075 | 837,934 |
| 2026-09-07 | 8.080 | 8.080 | 7.975 | 8.020 | 8.020 | 706,000 |
| 2026-09-04 | 7.980 | 8.075 | 7.930 | 8.060 | 8.060 | 788,329 |
| 2026-09-03 | 7.920 | 8.010 | 7.920 | 7.970 | 7.970 | 581,633 |
| 2026-09-02 | 7.930 | 8.050 | 7.830 | 7.910 | 7.910 | 1,594,408 |
| 2026-09-01 | 8.000 | 8.000 | 7.930 | 7.975 | 7.975 | 1,210,800 |
| 2026-08-31 | 8.075 | 8.075 | 7.970 | 7.990 | 7.990 | 2,057,757 |
| 2026-08-28 | 8.040 | 8.070 | 7.965 | 8.070 | 8.070 | 854,345 |
| 2026-08-27 | 8.040 | 8.040 | 7.980 | 8.040 | 8.040 | 780,305 |
| 2026-08-26 | 8.120 | 8.145 | 8.030 | 8.040 | 8.040 | 1,253,710 |
| 2026-08-25 | 8.005 | 8.185 | 8.005 | 8.120 | 8.120 | 1,392,567 |
| 2026-08-24 | 7.900 | 8.240 | 7.900 | 8.150 | 8.150 | 3,204,550 |
| 2026-08-21 | 7.835 | 7.920 | 7.815 | 7.900 | 7.900 | 1,770,489 |
| 2026-08-20 | 7.800 | 7.850 | 7.755 | 7.840 | 7.840 | 1,676,000 |
| 2026-08-19 | 7.800 | 7.800 | 7.710 | 7.750 | 7.750 | 1,191,950 |
| 2026-08-18 | 7.770 | 7.820 | 7.760 | 7.780 | 7.780 | 574,835 |
| 2026-08-17 | 7.745 | 7.845 | 7.745 | 7.780 | 7.780 | 1,300,900 |
| 2026-08-14 | 7.765 | 7.785 | 7.700 | 7.745 | 7.745 | 564,500 |
| 2026-08-13 | 7.850 | 7.850 | 7.750 | 7.790 | 7.790 | 1,019,162 |
| 2026-08-12 | 7.750 | 7.815 | 7.700 | 7.795 | 7.795 | 1,278,648 |
| 2026-08-11 | 7.855 | 7.855 | 7.760 | 7.790 | 7.790 | 1,259,730 |
| 2026-08-10 | 7.725 | 7.880 | 7.715 | 7.855 | 7.855 | 2,045,083 |
| 2026-08-07 | 7.720 | 7.750 | 7.695 | 7.725 | 7.725 | 2,267,900 |
| 2026-08-06 | 7.990 | 7.990 | 7.630 | 7.680 | 7.680 | 6,955,835 |
| 2026-08-05 | 8.175 | 8.175 | 8.105 | 8.115 | 8.115 | 936,195 |
| 2026-08-04 | 8.195 | 8.200 | 8.125 | 8.200 | 8.200 | 395,960 |
| 2026-08-03 | 8.200 | 8.255 | 8.120 | 8.160 | 8.160 | 572,315 |
| 2026-07-31 | 8.070 | 8.200 | 8.070 | 8.200 | 8.200 | 1,626,522 |
| 2026-07-30 | 8.060 | 8.160 | 8.020 | 8.150 | 8.150 | 902,044 |
| 2026-07-29 | 8.030 | 8.150 | 8.030 | 8.120 | 8.120 | 851,743 |
| 2026-07-28 | 8.040 | 8.100 | 7.970 | 8.030 | 8.030 | 695,755 |
| 2026-07-27 | 8.060 | 8.080 | 8.030 | 8.040 | 8.040 | 536,120 |
| 2026-07-24 | 8.150 | 8.150 | 7.960 | 8.060 | 8.060 | 681,836 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 0.2546 HKD |
| 2025-11-20 | 0.3500 HKD |
| 2025-03-19 | 0.2727 HKD |
| 2024-11-26 | 0.3850 HKD |
| 2024-03-08 | 1.6273 HKD |
| 2023-11-14 | 0.2818 HKD |
| 2023-03-20 | 0.2727 HKD |
| 2022-11-23 | 0.2818 HKD |
| 2022-03-21 | 0.2727 HKD |
| 2021-11-24 | 0.2727 HKD |
| 2021-03-22 | 0.2636 HKD |
| 2020-11-27 | 0.2636 HKD |
| 2020-03-23 | 0.2636 HKD |
| 2019-11-20 | 0.2636 HKD |
| 2019-03-21 | 0.2636 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.