NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	7.410	7.460	7.380	7.420	4.236	1,124,408
2023-02-15	7.450	7.470	7.360	7.410	4.230	3,134,231
2023-02-14	7.480	7.480	7.410	7.450	4.253	658,900
2023-02-13	7.500	7.500	7.400	7.480	4.270	1,263,900
2023-02-10	7.470	7.590	7.470	7.500	4.282	1,077,230
2023-02-09	7.410	7.520	7.410	7.470	4.264	922,165
2023-02-08	7.380	7.450	7.380	7.400	4.224	949,649
2023-02-07	7.380	7.440	7.310	7.370	4.207	1,236,762
2023-02-06	7.400	7.450	7.280	7.380	4.213	1,111,000
2023-02-03	7.520	7.550	7.380	7.460	4.259	1,191,350
2023-02-02	7.560	7.620	7.470	7.500	4.282	1,142,703
2023-02-01	7.500	7.570	7.400	7.560	4.316	1,731,400
2023-01-31	7.400	7.570	7.330	7.380	4.213	1,769,020
2023-01-30	7.470	7.580	7.360	7.380	4.213	2,051,500
2023-01-27	7.360	7.450	7.300	7.450	4.253	1,655,899
2023-01-26	7.300	7.390	7.220	7.340	4.190	3,504,750
2023-01-20	7.120	7.300	7.110	7.270	4.150	2,275,680
2023-01-19	7.060	7.180	7.020	7.100	4.053	1,301,581
2023-01-18	7.090	7.090	6.990	7.020	4.008	1,501,720
2023-01-17	7.150	7.150	7.010	7.060	4.030	1,520,200
2023-01-16	7.100	7.220	7.070	7.160	4.087	3,121,963
2023-01-13	6.880	7.020	6.850	7.020	4.008	2,556,523
2023-01-12	6.760	6.880	6.730	6.860	3.916	2,727,994
2023-01-11	6.800	6.850	6.740	6.760	3.859	4,273,350
2023-01-10	6.800	6.890	6.790	6.820	3.893	2,030,999
2023-01-09	6.880	6.910	6.760	6.900	3.939	1,291,274
2023-01-06	6.880	6.920	6.750	6.830	3.899	1,382,700
2023-01-05	6.920	6.920	6.840	6.880	3.928	1,728,100
2023-01-04	6.850	6.880	6.790	6.850	3.910	2,105,808
2023-01-03	6.750	6.850	6.680	6.800	3.882	985,600
2022-12-30	6.800	6.800	6.700	6.750	3.853	1,098,900
2022-12-29	6.850	6.850	6.710	6.780	3.871	1,484,300
2022-12-28	6.770	6.920	6.750	6.860	3.916	1,427,800
2022-12-23	6.740	6.760	6.630	6.730	3.842	1,233,100
2022-12-22	6.720	6.770	6.670	6.760	3.859	1,051,600
2022-12-21	6.620	6.720	6.580	6.670	3.808	1,039,815
2022-12-20	6.760	6.760	6.600	6.680	3.813	996,160
2022-12-19	6.750	6.800	6.680	6.730	3.842	1,394,579
2022-12-16	6.800	6.810	6.680	6.750	3.853	1,860,606
2022-12-15	6.800	6.830	6.650	6.750	3.853	1,430,758
2022-12-14	6.850	6.890	6.680	6.740	3.848	2,769,525
2022-12-13	6.480	6.840	6.480	6.840	3.905	5,621,366
2022-12-12	6.500	6.560	6.420	6.460	3.688	2,068,550
2022-12-09	6.500	6.570	6.450	6.510	3.716	3,202,621
2022-12-08	6.500	6.500	6.360	6.410	3.659	1,635,005
2022-12-07	6.410	6.580	6.360	6.440	3.676	5,012,179
2022-12-06	6.370	6.450	6.320	6.450	3.682	3,133,350
2022-12-05	6.360	6.390	6.290	6.360	3.631	1,546,290
2022-12-02	6.360	6.420	6.220	6.250	3.568	1,598,210
2022-12-01	6.500	6.530	6.320	6.330	3.614	2,204,712
2022-11-30	6.300	6.410	6.240	6.410	3.659	3,559,600
2022-11-29	6.230	6.360	6.220	6.300	3.596	1,297,969
2022-11-28	6.260	6.320	6.130	6.250	3.568	877,800
2022-11-25	6.300	6.330	6.280	6.310	3.602	1,217,700
2022-11-24	6.100	6.330	6.080	6.320	3.608	3,205,400
2022-11-23	6.090	6.160	6.010	6.030	3.442	1,613,700
2022-11-22	6.400	6.440	6.320	6.400	3.477	2,083,400
2022-11-21	6.360	6.400	6.250	6.400	3.477	1,619,602
2022-11-18	6.400	6.440	6.290	6.360	3.455	2,781,868
2022-11-17	6.430	6.490	6.320	6.460	3.509	2,621,300

← NewerPage 16 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.