NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	6.850	7.060	6.850	7.060	5.447	2,450,101
2024-05-09	6.750	6.910	6.750	6.800	5.246	1,012,199
2024-05-08	6.770	6.800	6.680	6.750	5.208	460,688
2024-05-07	6.710	6.780	6.690	6.780	5.231	468,600
2024-05-06	6.800	6.800	6.750	6.750	5.208	303,735
2024-05-03	6.740	6.790	6.730	6.770	5.223	435,904
2024-05-02	6.650	6.750	6.610	6.750	5.208	558,150
2024-04-30	6.700	6.700	6.570	6.620	5.108	761,604
2024-04-29	6.600	6.700	6.520	6.700	5.169	942,125
2024-04-26	6.620	6.660	6.550	6.570	5.069	932,800
2024-04-25	6.580	6.680	6.530	6.620	5.108	1,289,401
2024-04-24	6.530	6.590	6.410	6.590	5.084	621,067
2024-04-23	6.400	6.540	6.350	6.530	5.038	751,971
2024-04-22	6.320	6.450	6.320	6.400	4.938	613,801
2024-04-19	6.350	6.380	6.280	6.320	4.876	776,600
2024-04-18	6.490	6.490	6.350	6.380	4.922	546,401
2024-04-17	6.400	6.510	6.400	6.460	4.984	484,000
2024-04-16	6.440	6.580	6.440	6.480	5.000	614,900
2024-04-15	6.390	6.600	6.340	6.430	4.961	792,000
2024-04-12	6.480	6.480	6.400	6.430	4.961	594,451
2024-04-11	6.450	6.550	6.450	6.530	5.038	883,300
2024-04-10	6.460	6.530	6.450	6.520	5.030	512,600
2024-04-09	6.360	6.480	6.360	6.450	4.976	524,737
2024-04-08	6.600	6.600	6.370	6.370	4.915	949,300
2024-04-05	6.520	6.590	6.500	6.550	5.054	1,271,600
2024-04-03	6.570	6.600	6.510	6.580	5.077	1,184,700
2024-04-02	6.510	6.680	6.510	6.590	5.084	1,492,755
2024-03-28	6.540	6.550	6.470	6.500	5.015	1,158,300
2024-03-27	6.560	6.570	6.540	6.540	5.046	1,002,100
2024-03-26	6.580	6.610	6.540	6.570	5.069	741,897
2024-03-25	6.650	6.680	6.550	6.600	5.092	1,400,300
2024-03-22	6.630	6.640	6.540	6.590	5.084	807,400
2024-03-21	6.610	6.680	6.610	6.630	5.115	999,990
2024-03-20	6.620	6.660	6.560	6.600	5.092	1,031,800
2024-03-19	6.820	6.820	6.560	6.580	5.077	2,875,802
2024-03-18	6.930	6.930	6.750	6.770	5.223	2,066,900
2024-03-15	6.920	6.920	6.840	6.870	5.300	2,603,949
2024-03-14	6.930	6.930	6.810	6.890	5.316	1,761,100
2024-03-13	6.940	6.970	6.850	6.860	5.293	2,365,450
2024-03-12	6.940	6.990	6.930	6.940	5.354	1,365,161
2024-03-11	6.900	7.040	6.900	6.940	5.354	1,733,054
2024-03-08	6.930	6.970	6.800	6.940	5.354	3,293,019
2024-03-07	8.900	8.920	8.850	8.890	5.478	5,060,993
2024-03-06	8.880	8.940	8.860	8.900	5.484	2,100,967
2024-03-05	8.910	9.050	8.800	8.880	5.472	2,108,954
2024-03-04	9.060	9.170	8.880	8.910	5.490	3,093,200
2024-03-01	9.200	9.240	9.010	9.040	5.570	3,315,527
2024-02-29	8.820	9.260	8.780	9.200	5.669	6,749,599
2024-02-28	8.470	8.980	8.470	8.770	5.404	12,582,261
2024-02-27	7.260	7.440	7.210	7.370	4.541	554,053
2024-02-26	7.290	7.340	7.230	7.240	4.461	424,600
2024-02-23	7.340	7.380	7.250	7.300	4.498	544,048
2024-02-22	7.340	7.380	7.230	7.340	4.523	460,900
2024-02-21	7.210	7.460	7.210	7.380	4.547	912,688
2024-02-20	7.180	7.350	7.150	7.260	4.474	433,400
2024-02-19	7.240	7.280	7.160	7.200	4.437	520,116
2024-02-16	7.090	7.480	7.080	7.390	4.554	1,479,988
2024-02-15	6.910	7.130	6.830	7.060	4.350	935,223
2024-02-14	6.940	6.970	6.880	6.940	4.276	551,675
2024-02-09	7.000	7.110	6.980	7.050	4.344	168,300

← NewerPage 11 of 21 · 1,228 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.