NWS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.100 | 7.270 | 7.060 | 7.120 | 5.493 | 803,619 |
| 2024-08-06 | 6.990 | 7.160 | 6.980 | 7.100 | 5.478 | 830,500 |
| 2024-08-05 | 6.910 | 6.970 | 6.850 | 6.850 | 5.285 | 890,624 |
| 2024-08-02 | 6.960 | 6.960 | 6.890 | 6.920 | 5.339 | 634,700 |
| 2024-08-01 | 6.950 | 7.000 | 6.930 | 6.930 | 5.347 | 230,485 |
| 2024-07-31 | 6.880 | 7.030 | 6.880 | 7.000 | 5.401 | 899,799 |
| 2024-07-30 | 6.990 | 6.990 | 6.800 | 6.800 | 5.246 | 508,200 |
| 2024-07-29 | 6.990 | 7.000 | 6.940 | 6.960 | 5.370 | 254,507 |
| 2024-07-26 | 6.910 | 6.980 | 6.910 | 6.960 | 5.370 | 201,300 |
| 2024-07-25 | 6.900 | 6.950 | 6.900 | 6.910 | 5.331 | 186,487 |
| 2024-07-24 | 7.080 | 7.080 | 6.900 | 6.990 | 5.393 | 394,900 |
| 2024-07-23 | 7.080 | 7.080 | 6.940 | 6.950 | 5.362 | 184,800 |
| 2024-07-22 | 7.100 | 7.100 | 6.890 | 7.030 | 5.424 | 366,969 |
| 2024-07-19 | 7.040 | 7.050 | 6.950 | 7.040 | 5.432 | 711,700 |
| 2024-07-18 | 6.980 | 7.170 | 6.910 | 7.100 | 5.478 | 575,300 |
| 2024-07-17 | 7.000 | 7.020 | 6.960 | 7.000 | 5.401 | 300,300 |
| 2024-07-16 | 6.950 | 7.030 | 6.950 | 6.970 | 5.378 | 206,800 |
| 2024-07-15 | 6.980 | 7.070 | 6.950 | 7.000 | 5.401 | 539,000 |
| 2024-07-12 | 6.990 | 7.030 | 6.970 | 7.000 | 5.401 | 462,994 |
| 2024-07-11 | 6.950 | 6.970 | 6.870 | 6.940 | 5.354 | 309,100 |
| 2024-07-10 | 6.920 | 6.930 | 6.860 | 6.900 | 5.324 | 290,720 |
| 2024-07-09 | 6.890 | 6.900 | 6.810 | 6.890 | 5.316 | 234,654 |
| 2024-07-08 | 6.980 | 6.980 | 6.810 | 6.880 | 5.308 | 457,040 |
| 2024-07-05 | 7.070 | 7.070 | 6.970 | 6.980 | 5.385 | 413,346 |
| 2024-07-04 | 7.130 | 7.130 | 7.040 | 7.110 | 5.486 | 278,312 |
| 2024-07-03 | 7.040 | 7.140 | 7.010 | 7.130 | 5.501 | 1,023,000 |
| 2024-07-02 | 6.930 | 7.050 | 6.930 | 7.010 | 5.408 | 853,600 |
| 2024-06-28 | 6.760 | 6.940 | 6.760 | 6.930 | 5.347 | 774,336 |
| 2024-06-27 | 6.760 | 6.780 | 6.720 | 6.730 | 5.192 | 309,455 |
| 2024-06-26 | 6.820 | 6.830 | 6.730 | 6.760 | 5.216 | 601,943 |
| 2024-06-25 | 6.780 | 6.900 | 6.770 | 6.820 | 5.262 | 215,638 |
| 2024-06-24 | 6.990 | 6.990 | 6.740 | 6.790 | 5.239 | 676,787 |
| 2024-06-21 | 6.910 | 7.070 | 6.890 | 6.890 | 5.316 | 5,905,798 |
| 2024-06-20 | 6.980 | 7.080 | 6.980 | 7.000 | 5.401 | 989,758 |
| 2024-06-19 | 6.980 | 7.050 | 6.920 | 7.030 | 5.424 | 798,600 |
| 2024-06-18 | 6.880 | 7.000 | 6.880 | 6.960 | 5.370 | 442,200 |
| 2024-06-17 | 6.890 | 7.030 | 6.790 | 6.870 | 5.300 | 654,500 |
| 2024-06-14 | 6.930 | 6.950 | 6.880 | 6.910 | 5.331 | 462,448 |
| 2024-06-13 | 6.890 | 6.980 | 6.750 | 6.930 | 5.347 | 526,434 |
| 2024-06-12 | 6.820 | 6.900 | 6.810 | 6.880 | 5.308 | 434,978 |
| 2024-06-11 | 6.860 | 6.900 | 6.760 | 6.850 | 5.285 | 609,400 |
| 2024-06-07 | 6.890 | 7.110 | 6.890 | 6.900 | 5.324 | 561,273 |
| 2024-06-06 | 6.890 | 6.940 | 6.800 | 6.890 | 5.316 | 613,800 |
| 2024-06-05 | 6.800 | 6.950 | 6.800 | 6.900 | 5.324 | 379,169 |
| 2024-06-04 | 6.910 | 6.910 | 6.780 | 6.830 | 5.270 | 451,000 |
| 2024-06-03 | 6.780 | 6.940 | 6.780 | 6.840 | 5.277 | 519,200 |
| 2024-05-31 | 6.790 | 7.090 | 6.670 | 6.670 | 5.146 | 3,284,495 |
| 2024-05-30 | 6.960 | 7.000 | 6.800 | 6.800 | 5.246 | 518,416 |
| 2024-05-29 | 6.980 | 7.090 | 6.930 | 7.050 | 5.439 | 581,800 |
| 2024-05-28 | 7.040 | 7.090 | 6.950 | 7.050 | 5.439 | 566,100 |
| 2024-05-27 | 7.060 | 7.100 | 6.950 | 7.100 | 5.478 | 420,200 |
| 2024-05-24 | 7.080 | 7.080 | 6.930 | 7.000 | 5.401 | 719,400 |
| 2024-05-23 | 7.470 | 7.470 | 7.090 | 7.120 | 5.493 | 867,735 |
| 2024-05-22 | 7.280 | 7.510 | 7.190 | 7.470 | 5.763 | 3,038,293 |
| 2024-05-21 | 7.310 | 7.310 | 7.190 | 7.240 | 5.586 | 929,178 |
| 2024-05-20 | 7.250 | 7.310 | 7.170 | 7.310 | 5.640 | 929,940 |
| 2024-05-17 | 7.140 | 7.200 | 7.080 | 7.190 | 5.547 | 1,275,250 |
| 2024-05-16 | 7.130 | 7.180 | 6.990 | 7.130 | 5.501 | 976,293 |
| 2024-05-14 | 7.160 | 7.160 | 7.010 | 7.100 | 5.478 | 539,001 |
| 2024-05-13 | 7.080 | 7.140 | 6.940 | 7.130 | 5.501 | 1,216,600 |
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.