NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	6.430	6.490	6.400	6.440	3.498	1,560,900
2022-11-15	6.380	6.460	6.310	6.420	3.487	2,189,000
2022-11-14	6.370	6.450	6.300	6.380	3.466	3,218,600
2022-11-11	6.200	6.370	6.200	6.300	3.422	2,635,483
2022-11-10	6.000	6.130	6.000	6.080	3.303	1,296,900
2022-11-09	6.100	6.210	6.000	6.100	3.314	3,027,646
2022-11-08	6.090	6.200	5.950	6.100	3.314	2,134,000
2022-11-07	5.830	6.060	5.830	6.030	3.276	3,660,362
2022-11-04	5.700	5.950	5.700	5.890	3.200	2,940,300
2022-11-03	5.840	5.840	5.700	5.710	3.102	2,423,929
2022-11-02	5.620	5.880	5.620	5.830	3.167	2,123,364
2022-11-01	5.580	5.720	5.580	5.700	3.096	2,009,700
2022-10-31	5.640	5.700	5.510	5.570	3.026	2,664,053
2022-10-28	5.780	5.800	5.580	5.620	3.053	2,056,132
2022-10-27	5.840	5.900	5.750	5.770	3.134	2,139,532
2022-10-26	5.650	5.890	5.600	5.800	3.151	3,085,500
2022-10-25	5.760	5.810	5.550	5.600	3.042	3,602,038
2022-10-24	6.060	6.060	5.660	5.710	3.102	5,529,101
2022-10-21	6.120	6.130	5.980	5.990	3.254	2,869,900
2022-10-20	6.000	6.160	6.000	6.160	3.346	1,851,081
2022-10-19	6.080	6.270	6.030	6.090	3.308	1,903,001
2022-10-18	6.020	6.080	5.960	6.080	3.303	2,945,004
2022-10-17	6.300	6.300	5.790	5.940	3.227	9,281,879
2022-10-14	6.300	6.450	6.250	6.300	3.422	3,488,642
2022-10-13	6.550	6.550	6.170	6.210	3.373	5,711,368
2022-10-12	6.850	6.940	6.520	6.590	3.580	4,070,819
2022-10-11	6.950	6.970	6.830	6.850	3.721	1,800,314
2022-10-10	7.050	7.060	6.960	6.960	3.781	1,256,319
2022-10-07	7.200	7.200	7.120	7.150	3.884	935,000
2022-10-06	7.270	7.280	7.200	7.230	3.927	523,739
2022-10-05	6.970	7.260	6.930	7.250	3.938	2,440,168
2022-10-03	7.120	7.190	6.880	6.930	3.765	2,596,325
2022-09-30	6.980	7.190	6.980	7.100	3.857	1,758,112
2022-09-29	7.170	7.230	7.000	7.000	3.803	1,412,400
2022-09-28	7.290	7.290	7.040	7.050	3.830	2,032,102
2022-09-27	7.320	7.440	7.280	7.290	3.960	1,471,696
2022-09-26	7.770	7.770	7.290	7.320	3.976	3,628,900
2022-09-23	7.790	7.830	7.730	7.780	4.226	529,100
2022-09-22	7.890	7.890	7.700	7.840	4.259	1,268,359
2022-09-21	7.730	7.950	7.730	7.930	4.308	3,207,049
2022-09-20	7.660	7.780	7.660	7.780	4.226	1,076,267
2022-09-19	7.630	7.690	7.580	7.690	4.177	547,914
2022-09-16	7.750	7.800	7.520	7.600	4.128	1,928,999
2022-09-15	7.700	7.880	7.700	7.820	4.248	1,339,800
2022-09-14	7.610	7.780	7.500	7.740	4.205	1,218,800
2022-09-13	7.660	7.730	7.620	7.700	4.183	686,198
2022-09-09	7.600	7.680	7.600	7.660	4.161	498,942
2022-09-08	7.650	7.650	7.560	7.600	4.128	364,937
2022-09-07	7.600	7.650	7.550	7.640	4.150	985,348
2022-09-06	7.570	7.630	7.540	7.610	4.134	484,000
2022-09-05	7.560	7.640	7.500	7.600	4.128	664,948
2022-09-02	7.600	7.620	7.570	7.610	4.134	828,536
2022-09-01	7.500	7.630	7.500	7.620	4.139	1,043,900
2022-08-31	7.660	7.660	7.550	7.560	4.107	1,181,400
2022-08-30	7.730	7.730	7.610	7.660	4.161	389,400
2022-08-29	7.750	7.750	7.700	7.720	4.194	289,300
2022-08-26	7.660	7.750	7.650	7.720	4.194	508,750
2022-08-25	7.600	7.750	7.560	7.700	4.183	627,000
2022-08-24	7.800	7.800	7.560	7.600	4.128	1,111,000
2022-08-23	7.900	7.900	7.760	7.780	4.226	397,100

← NewerPage 17 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.