NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	6.960	7.110	6.950	6.960	4.289	418,000
2024-02-07	6.950	7.100	6.950	7.060	4.350	591,095
2024-02-06	6.910	6.950	6.810	6.910	4.258	650,687
2024-02-05	6.960	6.960	6.820	6.850	4.221	316,800
2024-02-02	7.010	7.050	6.890	6.900	4.252	570,900
2024-02-01	6.850	6.960	6.800	6.950	4.283	1,212,907
2024-01-31	6.990	7.090	6.790	6.790	4.184	1,759,415
2024-01-30	7.020	7.050	6.950	7.000	4.313	455,620
2024-01-29	7.020	7.100	7.020	7.050	4.344	798,796
2024-01-26	7.060	7.140	7.010	7.090	4.369	688,600
2024-01-25	7.010	7.080	7.010	7.060	4.350	295,900
2024-01-24	7.050	7.070	6.880	7.040	4.338	590,700
2024-01-23	6.880	6.980	6.840	6.930	4.270	413,600
2024-01-22	7.000	7.000	6.810	6.890	4.246	937,465
2024-01-19	7.030	7.150	6.960	7.040	4.338	520,502
2024-01-18	7.010	7.170	6.920	7.030	4.332	790,900
2024-01-17	7.200	7.200	7.010	7.010	4.319	1,572,211
2024-01-16	7.200	7.280	7.150	7.240	4.461	540,100
2024-01-15	7.180	7.200	7.110	7.200	4.437	317,243
2024-01-12	7.110	7.260	7.110	7.170	4.418	264,000
2024-01-11	7.190	7.240	7.110	7.200	4.437	229,769
2024-01-10	7.100	7.150	7.090	7.150	4.406	362,584
2024-01-09	7.130	7.180	7.100	7.130	4.393	386,100
2024-01-08	7.230	7.240	7.090	7.130	4.393	429,297
2024-01-05	7.280	7.360	7.250	7.250	4.467	166,100
2024-01-04	7.350	7.360	7.280	7.290	4.492	314,600
2024-01-03	7.260	7.400	7.260	7.350	4.529	398,310
2024-01-02	7.370	7.410	7.280	7.300	4.498	525,800
2023-12-29	7.370	7.380	7.290	7.360	4.535	266,750
2023-12-28	7.210	7.330	7.210	7.330	4.517	489,508
2023-12-27	7.100	7.300	7.100	7.260	4.474	697,400
2023-12-22	7.140	7.250	7.140	7.180	4.424	234,574
2023-12-21	7.150	7.270	7.110	7.190	4.430	511,293
2023-12-20	7.320	7.360	7.120	7.150	4.406	913,375
2023-12-19	7.230	7.370	7.160	7.310	4.504	668,800
2023-12-18	7.130	7.360	7.100	7.290	4.492	1,222,774
2023-12-15	6.880	7.130	6.880	7.130	4.393	3,473,800
2023-12-14	6.900	7.030	6.810	6.820	4.202	1,155,000
2023-12-13	6.910	6.920	6.860	6.880	4.239	706,200
2023-12-12	6.970	7.070	6.910	6.910	4.258	813,207
2023-12-11	6.900	7.020	6.880	6.940	4.276	8,813,199
2023-12-08	7.070	7.140	6.900	6.930	4.270	855,800
2023-12-07	6.780	7.160	6.780	7.110	4.381	1,517,499
2023-12-06	6.920	6.960	6.780	6.780	4.178	3,397,786
2023-12-05	7.070	7.090	6.840	6.900	4.252	3,293,400
2023-12-04	7.250	7.260	6.950	7.010	4.319	1,569,722
2023-12-01	7.240	7.290	7.130	7.160	4.412	1,096,047
2023-11-30	7.350	7.480	6.950	7.130	4.393	14,570,192
2023-11-29	7.450	7.650	7.250	7.350	4.529	5,983,999
2023-11-28	7.400	7.710	7.380	7.450	4.591	12,640,132
2023-11-27	7.990	8.110	7.380	7.400	4.560	4,477,883
2023-11-24	8.030	8.150	7.930	7.990	4.923	1,644,500
2023-11-23	9.090	9.090	7.910	7.980	4.917	3,773,501
2023-11-22	9.140	9.140	9.110	9.120	5.620	314,235
2023-11-21	9.140	9.140	9.110	9.110	5.613	1,110,010
2023-11-20	9.150	9.150	9.110	9.120	5.620	533,771
2023-11-17	9.150	9.150	9.110	9.140	5.632	320,100
2023-11-16	9.150	9.170	9.110	9.150	5.638	567,600
2023-11-15	9.100	9.190	9.100	9.190	5.663	2,849,431
2023-11-14	9.110	9.140	9.100	9.140	5.632	889,987

← NewerPage 12 of 21 · 1,230 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.