NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	7.850	7.900	7.850	7.900	4.291	823,028
2022-08-19	7.800	7.910	7.800	7.870	4.275	777,015
2022-08-18	7.800	7.920	7.750	7.860	4.270	1,044,450
2022-08-17	7.820	7.970	7.730	7.860	4.270	1,070,300
2022-08-16	7.780	7.900	7.750	7.900	4.291	2,113,100
2022-08-15	7.720	7.890	7.720	7.800	4.237	851,400
2022-08-12	7.720	7.790	7.720	7.780	4.226	1,051,600
2022-08-11	7.540	7.720	7.490	7.720	4.194	2,036,443
2022-08-10	7.580	7.580	7.000	7.420	4.031	3,716,427
2022-08-09	7.580	7.620	7.510	7.580	4.118	387,848
2022-08-08	7.580	7.630	7.570	7.610	4.134	248,600
2022-08-05	7.580	7.650	7.580	7.640	4.150	594,524
2022-08-04	7.510	7.600	7.500	7.560	4.107	560,637
2022-08-03	7.490	7.670	7.490	7.550	4.101	595,048
2022-08-02	7.700	7.700	7.480	7.550	4.101	1,054,900
2022-08-01	7.770	7.770	7.710	7.750	4.210	568,700
2022-07-29	7.800	7.820	7.740	7.780	4.226	1,049,400
2022-07-28	7.890	7.890	7.760	7.800	4.237	496,432
2022-07-27	7.810	7.880	7.770	7.850	4.264	917,400
2022-07-26	7.770	7.880	7.750	7.830	4.253	707,935
2022-07-25	7.660	7.790	7.650	7.780	4.226	685,300
2022-07-22	7.840	7.840	7.720	7.750	4.210	332,862
2022-07-21	7.890	7.890	7.750	7.780	4.226	985,531
2022-07-20	7.920	7.920	7.820	7.900	4.291	1,185,245
2022-07-19	7.880	7.930	7.840	7.870	4.275	1,443,200
2022-07-18	7.550	7.930	7.550	7.850	4.264	2,604,622
2022-07-15	7.590	7.680	7.480	7.630	4.145	1,832,600
2022-07-14	7.700	7.700	7.590	7.650	4.156	1,066,505
2022-07-13	7.600	7.650	7.570	7.620	4.139	2,597,100
2022-07-12	7.600	7.630	7.550	7.570	4.112	796,400
2022-07-11	7.600	7.610	7.510	7.570	4.112	1,111,581
2022-07-08	7.550	7.570	7.480	7.570	4.112	845,881
2022-07-07	7.490	7.490	7.410	7.450	4.047	503,743
2022-07-06	7.550	7.550	7.420	7.480	4.063	985,044
2022-07-05	7.540	7.650	7.480	7.520	4.085	1,347,931
2022-07-04	7.420	7.540	7.340	7.520	4.085	1,951,142
2022-06-30	7.460	7.560	7.420	7.450	4.047	2,933,764
2022-06-29	7.590	7.630	7.520	7.570	4.112	2,115,300
2022-06-28	7.520	7.640	7.450	7.630	4.145	2,432,980
2022-06-27	7.350	7.540	7.320	7.520	4.085	3,809,433
2022-06-24	7.380	7.380	7.250	7.300	3.966	1,146,423
2022-06-23	7.320	7.380	7.250	7.310	3.971	1,533,639
2022-06-22	7.300	7.400	7.280	7.280	3.955	1,555,229
2022-06-21	7.380	7.400	7.300	7.320	3.976	1,558,700
2022-06-20	7.220	7.390	7.130	7.380	4.009	1,528,108
2022-06-17	7.400	7.400	7.220	7.220	3.922	3,793,006
2022-06-16	7.570	7.570	7.330	7.400	4.020	2,126,251
2022-06-15	7.680	7.680	7.460	7.470	4.058	2,239,600
2022-06-14	7.610	7.660	7.520	7.550	4.101	1,265,660
2022-06-13	7.700	7.710	7.600	7.670	4.166	1,247,401
2022-06-10	7.810	7.810	7.700	7.710	4.188	2,827,466
2022-06-09	7.800	7.800	7.750	7.800	4.237	1,442,686
2022-06-08	7.880	7.880	7.770	7.800	4.237	1,452,198
2022-06-07	7.960	7.960	7.820	7.880	4.281	910,800
2022-06-06	7.920	7.960	7.850	7.960	4.324	1,073,189
2022-06-02	7.920	7.950	7.840	7.940	4.313	1,280,708
2022-06-01	8.000	8.000	7.880	7.950	4.319	1,086,065
2022-05-31	8.000	8.000	7.940	7.990	4.340	1,982,200
2022-05-30	7.990	8.090	7.960	7.970	4.329	2,769,799
2022-05-27	7.880	7.980	7.860	7.940	4.313	1,079,099

← NewerPage 18 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.