NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	6.840	6.870	6.780	6.810	4.058	882,200
2023-05-16	6.940	6.950	6.840	6.850	4.082	454,300
2023-05-15	6.840	6.940	6.830	6.940	4.136	396,291
2023-05-12	6.880	6.930	6.840	6.880	4.100	940,500
2023-05-11	6.950	7.020	6.890	6.940	4.136	1,369,753
2023-05-10	7.000	7.080	6.930	6.950	4.142	548,900
2023-05-09	7.110	7.160	6.990	7.000	4.171	1,093,785
2023-05-08	6.890	7.140	6.890	7.140	4.255	1,786,508
2023-05-05	6.940	7.000	6.880	6.910	4.118	878,900
2023-05-04	6.910	6.980	6.910	6.970	4.153	808,071
2023-05-03	6.870	7.000	6.860	6.910	4.118	1,047,981
2023-05-02	6.790	6.940	6.770	6.900	4.112	1,885,971
2023-04-28	6.810	6.890	6.790	6.790	4.046	674,256
2023-04-27	6.770	6.830	6.770	6.810	4.058	468,163
2023-04-26	6.690	6.900	6.690	6.820	4.064	1,526,852
2023-04-25	6.710	6.770	6.690	6.730	4.010	858,000
2023-04-24	6.710	6.750	6.700	6.740	4.016	398,200
2023-04-21	6.760	6.810	6.700	6.700	3.993	1,152,800
2023-04-20	6.780	6.800	6.750	6.770	4.034	672,792
2023-04-19	6.880	6.890	6.740	6.780	4.040	1,839,200
2023-04-18	6.900	6.910	6.860	6.880	4.100	752,400
2023-04-17	6.830	6.900	6.820	6.900	4.112	881,100
2023-04-14	6.900	6.910	6.810	6.830	4.070	1,031,800
2023-04-13	6.880	6.930	6.880	6.900	4.112	451,000
2023-04-12	6.900	6.930	6.870	6.930	4.130	543,599
2023-04-11	6.910	6.950	6.890	6.890	4.106	460,900
2023-04-06	6.950	6.950	6.870	6.910	4.118	1,395,596
2023-04-04	6.970	6.990	6.900	6.960	4.148	282,383
2023-04-03	6.990	7.040	6.940	6.970	4.153	518,848
2023-03-31	6.860	7.070	6.830	7.030	4.189	2,333,100
2023-03-30	6.810	6.890	6.750	6.860	4.088	719,400
2023-03-29	6.900	6.900	6.730	6.810	4.058	854,908
2023-03-28	6.740	6.850	6.730	6.770	4.034	1,156,501
2023-03-27	6.950	6.950	6.720	6.730	4.010	1,480,600
2023-03-24	6.850	6.930	6.830	6.830	4.070	1,038,474
2023-03-23	6.880	7.000	6.800	6.840	4.076	979,000
2023-03-22	6.960	7.030	6.880	6.880	4.100	1,510,300
2023-03-21	6.800	7.080	6.740	6.980	4.159	3,162,138
2023-03-20	6.780	6.880	6.760	6.800	4.052	1,919,500
2023-03-17	7.150	7.230	7.140	7.140	4.076	4,714,065
2023-03-16	7.100	7.200	7.100	7.140	4.076	1,311,958
2023-03-15	7.070	7.300	7.070	7.240	4.133	2,167,330
2023-03-14	7.120	7.170	7.000	7.060	4.030	4,275,262
2023-03-13	6.980	7.170	6.920	7.120	4.065	3,106,840
2023-03-10	7.000	7.110	6.930	6.980	3.985	2,213,200
2023-03-09	7.130	7.170	7.030	7.030	4.013	3,250,880
2023-03-08	7.230	7.230	7.090	7.100	4.053	3,057,120
2023-03-07	7.250	7.400	7.160	7.190	4.105	2,004,095
2023-03-06	7.180	7.240	7.080	7.230	4.127	1,746,348
2023-03-03	7.070	7.190	7.030	7.180	4.099	2,210,404
2023-03-02	7.080	7.130	6.980	7.000	3.996	3,072,895
2023-03-01	6.910	7.050	6.910	7.030	4.013	2,529,393
2023-02-28	6.810	6.950	6.790	6.910	3.945	1,689,998
2023-02-27	6.890	6.890	6.700	6.760	3.859	3,339,600
2023-02-24	7.210	7.210	6.700	6.890	3.933	8,891,299
2023-02-23	7.370	7.490	7.200	7.210	4.116	2,913,216
2023-02-22	7.520	7.570	7.450	7.460	4.259	1,010,428
2023-02-21	7.390	7.550	7.390	7.530	4.299	1,345,738
2023-02-20	7.510	7.510	7.380	7.440	4.247	519,244
2023-02-17	7.550	7.550	7.400	7.450	4.253	1,168,200

← NewerPage 15 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.