NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.410	9.420	9.410	9.420	5.613	942,401
2023-11-10	9.410	9.420	9.410	9.410	5.607	10,221,628
2023-11-09	9.400	9.420	9.400	9.410	5.607	6,249,827
2023-11-08	9.400	9.410	9.400	9.410	5.607	5,927,153
2023-11-07	9.400	9.410	9.400	9.410	5.607	4,660,920
2023-11-06	9.400	9.430	9.400	9.400	5.602	6,615,628
2023-11-03	9.400	9.430	9.390	9.410	5.607	12,694,659
2023-11-02	9.320	9.340	9.240	9.300	5.542	8,040,998
2023-11-01	9.250	9.320	9.250	9.320	5.554	4,922,809
2023-10-31	9.260	9.260	9.240	9.260	5.518	3,348,133
2023-10-30	9.250	9.260	9.250	9.260	5.518	3,612,140
2023-10-27	9.250	9.260	9.250	9.260	5.518	2,063,111
2023-10-26	9.250	9.260	9.240	9.250	5.512	6,151,209
2023-10-25	9.250	9.260	9.250	9.250	5.512	2,473,891
2023-10-24	9.250	9.260	9.240	9.250	5.512	8,685,335
2023-10-20	9.250	9.260	9.250	9.250	5.512	8,693,356
2023-10-19	9.240	9.260	9.240	9.250	5.512	3,090,693
2023-10-18	9.240	9.270	9.240	9.250	5.512	4,674,491
2023-10-17	9.220	9.270	9.220	9.250	5.512	11,953,831
2023-10-16	9.270	9.270	9.220	9.240	5.506	4,738,814
2023-10-13	9.200	9.310	9.200	9.270	5.524	20,983,059
2023-10-12	9.040	9.090	9.040	9.070	5.405	4,468,081
2023-10-11	9.050	9.070	9.030	9.030	5.381	6,308,499
2023-10-10	9.040	9.080	9.030	9.060	5.399	3,601,180
2023-10-09	8.980	9.050	8.970	9.050	5.393	1,962,246
2023-10-06	8.970	8.970	8.940	8.960	5.339	5,221,799
2023-10-05	8.950	8.970	8.920	8.950	5.333	6,511,499
2023-10-04	8.950	9.000	8.940	8.960	5.339	13,164,282
2023-10-03	8.940	8.980	8.940	8.970	5.345	14,989,512
2023-09-29	8.930	8.930	8.900	8.920	5.316	1,392,686
2023-09-28	8.940	8.940	8.890	8.930	5.321	2,004,200
2023-09-27	8.940	8.950	8.900	8.930	5.321	2,676,969
2023-09-26	8.930	8.950	8.920	8.940	5.327	3,210,900
2023-09-25	8.950	8.950	8.910	8.930	5.321	3,458,400
2023-09-22	8.950	8.960	8.940	8.940	5.327	6,703,399
2023-09-21	8.950	8.960	8.940	8.950	5.333	3,735,104
2023-09-20	8.960	8.960	8.940	8.940	5.327	3,864,415
2023-09-19	8.950	8.960	8.940	8.940	5.327	4,672,721
2023-09-18	8.950	8.960	8.950	8.950	5.333	2,566,045
2023-09-15	8.960	9.000	8.950	8.950	5.333	5,032,473
2023-09-14	8.950	8.970	8.950	8.970	5.345	1,672,088
2023-09-13	8.940	8.960	8.940	8.960	5.339	2,133,672
2023-09-12	8.950	8.960	8.930	8.950	5.333	1,791,900
2023-09-11	8.940	8.950	8.920	8.930	5.321	2,738,140
2023-09-07	8.900	8.940	8.900	8.920	5.316	1,304,647
2023-09-06	8.910	8.910	8.870	8.890	5.298	1,093,400
2023-09-05	8.930	8.940	8.880	8.910	5.310	1,149,500
2023-09-04	8.900	8.940	8.850	8.930	5.321	4,882,203
2023-08-31	8.960	8.970	8.930	8.930	5.321	2,711,657
2023-08-30	8.950	8.970	8.950	8.960	5.339	1,593,647
2023-08-29	8.940	8.950	8.920	8.950	5.333	3,441,456
2023-08-28	9.000	9.000	8.910	8.920	5.316	12,918,036
2023-08-25	8.960	8.980	8.950	8.960	5.339	2,157,100
2023-08-24	8.960	8.980	8.960	8.960	5.339	1,034,485
2023-08-23	8.960	8.980	8.940	8.950	5.333	1,212,200
2023-08-22	8.960	8.970	8.940	8.950	5.333	2,036,467
2023-08-21	8.950	8.960	8.950	8.950	5.333	3,195,741
2023-08-18	8.970	8.980	8.940	8.960	5.339	3,779,398
2023-08-17	8.980	8.980	8.940	8.970	5.345	3,520,007
2023-08-16	8.970	8.980	8.930	8.980	5.351	2,943,848

← NewerPage 13 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.