NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	8.980	8.980	8.950	8.960	5.339	2,879,204
2023-08-14	8.960	8.970	8.900	8.950	5.333	8,182,295
2023-08-11	8.970	8.990	8.960	8.970	5.345	2,939,920
2023-08-10	8.970	8.970	8.960	8.960	5.339	2,836,097
2023-08-09	8.940	8.960	8.930	8.950	5.333	2,929,377
2023-08-08	8.920	8.940	8.910	8.930	5.321	1,327,700
2023-08-07	8.910	8.930	8.910	8.920	5.316	1,376,062
2023-08-04	8.920	8.950	8.910	8.920	5.316	2,380,264
2023-08-03	8.920	8.930	8.910	8.910	5.310	3,472,416
2023-08-02	8.930	8.940	8.910	8.920	5.316	3,980,786
2023-08-01	8.940	8.950	8.930	8.940	5.327	3,699,300
2023-07-31	8.950	8.960	8.930	8.930	5.321	3,452,716
2023-07-28	8.950	8.960	8.940	8.940	5.327	2,035,683
2023-07-27	8.950	8.960	8.940	8.960	5.339	2,746,517
2023-07-26	8.950	8.970	8.940	8.950	5.333	4,279,129
2023-07-25	8.930	8.960	8.930	8.950	5.333	5,497,408
2023-07-24	8.950	8.950	8.910	8.940	5.327	3,561,458
2023-07-21	8.960	8.960	8.940	8.950	5.333	3,015,792
2023-07-20	8.960	8.960	8.950	8.950	5.333	4,670,604
2023-07-19	8.960	8.970	8.960	8.970	5.345	3,950,168
2023-07-18	8.960	8.970	8.950	8.960	5.339	8,510,699
2023-07-14	8.960	8.970	8.950	8.960	5.339	4,924,390
2023-07-13	8.950	8.980	8.950	8.960	5.339	2,579,723
2023-07-12	8.960	8.980	8.950	8.960	5.339	5,215,100
2023-07-11	8.930	8.960	8.920	8.960	5.339	3,581,600
2023-07-10	8.930	8.970	8.920	8.930	5.321	8,057,175
2023-07-07	8.940	8.940	8.920	8.930	5.321	4,178,719
2023-07-06	8.900	8.980	8.900	8.970	5.345	10,379,490
2023-07-05	8.910	8.920	8.900	8.910	5.310	5,303,332
2023-07-04	8.900	8.920	8.900	8.910	5.310	6,791,862
2023-07-03	8.890	8.910	8.890	8.900	5.304	11,513,446
2023-06-30	8.890	8.910	8.870	8.890	5.298	10,566,622
2023-06-29	8.880	8.920	8.850	8.880	5.292	18,647,495
2023-06-28	8.900	8.920	8.800	8.880	5.292	49,198,178
2023-06-27	8.700	8.900	8.660	8.900	5.304	88,102,902
2023-06-23	7.530	8.080	7.520	7.990	4.761	13,835,590
2023-06-21	7.370	7.540	7.300	7.490	4.463	5,051,754
2023-06-20	7.410	7.420	7.360	7.380	4.398	1,140,295
2023-06-19	7.380	7.410	7.310	7.410	4.416	3,072,435
2023-06-16	7.350	7.430	7.350	7.380	4.398	4,910,937
2023-06-15	7.430	7.430	7.240	7.350	4.380	3,636,050
2023-06-14	7.430	7.450	7.390	7.410	4.416	3,267,000
2023-06-13	7.450	7.490	7.390	7.410	4.416	2,982,100
2023-06-12	7.340	7.470	7.340	7.450	4.440	4,092,123
2023-06-09	7.200	7.400	7.170	7.340	4.374	6,036,069
2023-06-08	7.010	7.180	7.010	7.180	4.279	2,968,618
2023-06-07	7.000	7.040	6.980	7.010	4.177	984,005
2023-06-06	6.930	6.980	6.890	6.980	4.159	1,432,200
2023-06-05	6.780	6.950	6.780	6.890	4.106	885,436
2023-06-02	6.710	6.800	6.680	6.780	4.040	1,164,768
2023-06-01	6.570	6.670	6.510	6.640	3.957	1,599,379
2023-05-31	6.650	6.670	6.440	6.460	3.850	4,793,407
2023-05-30	6.670	6.680	6.630	6.650	3.963	785,808
2023-05-29	6.710	6.730	6.660	6.670	3.975	532,425
2023-05-25	6.670	6.750	6.620	6.710	3.999	825,000
2023-05-24	6.720	6.730	6.650	6.670	3.975	1,634,349
2023-05-23	6.800	6.830	6.710	6.730	4.010	790,900
2023-05-22	6.780	6.820	6.740	6.770	4.034	1,139,987
2023-05-19	6.790	6.840	6.750	6.790	4.046	590,700
2023-05-18	6.810	6.880	6.790	6.810	4.058	735,203

← NewerPage 14 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.