NWS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-26 | 7.900 | 7.970 | 7.800 | 7.880 | 4.281 | 1,775,202 |
| 2022-05-25 | 8.000 | 8.050 | 7.900 | 7.950 | 4.319 | 2,001,750 |
| 2022-05-24 | 8.140 | 8.250 | 7.990 | 8.000 | 4.346 | 4,873,844 |
| 2022-05-23 | 7.950 | 8.130 | 7.950 | 8.130 | 4.416 | 3,716,538 |
| 2022-05-20 | 7.820 | 7.980 | 7.800 | 7.950 | 4.319 | 2,975,993 |
| 2022-05-19 | 7.830 | 7.980 | 7.710 | 7.900 | 4.291 | 6,395,399 |
| 2022-05-18 | 7.610 | 7.950 | 7.610 | 7.940 | 4.313 | 11,081,245 |
| 2022-05-17 | 7.130 | 7.380 | 7.130 | 7.330 | 3.982 | 2,528,900 |
| 2022-05-16 | 7.010 | 7.120 | 7.010 | 7.110 | 3.862 | 840,400 |
| 2022-05-13 | 6.960 | 6.990 | 6.890 | 6.990 | 3.797 | 1,108,408 |
| 2022-05-12 | 7.030 | 7.030 | 6.930 | 6.940 | 3.770 | 892,895 |
| 2022-05-11 | 7.000 | 7.050 | 6.960 | 7.020 | 3.813 | 927,844 |
| 2022-05-10 | 7.000 | 7.040 | 6.930 | 7.000 | 3.803 | 1,653,159 |
| 2022-05-06 | 7.120 | 7.120 | 7.010 | 7.010 | 3.808 | 859,905 |
| 2022-05-05 | 7.190 | 7.290 | 7.130 | 7.200 | 3.911 | 1,040,600 |
| 2022-05-04 | 7.180 | 7.210 | 7.150 | 7.200 | 3.911 | 527,890 |
| 2022-05-03 | 7.140 | 7.210 | 7.110 | 7.180 | 3.900 | 763,400 |
| 2022-04-29 | 7.110 | 7.180 | 7.080 | 7.140 | 3.879 | 1,424,500 |
| 2022-04-28 | 7.000 | 7.140 | 7.000 | 7.100 | 3.857 | 1,393,452 |
| 2022-04-27 | 6.960 | 7.010 | 6.900 | 7.010 | 3.808 | 1,676,400 |
| 2022-04-26 | 7.010 | 7.020 | 6.970 | 6.970 | 3.786 | 1,088,629 |
| 2022-04-25 | 7.000 | 7.060 | 6.990 | 7.000 | 3.803 | 1,095,600 |
| 2022-04-22 | 7.000 | 7.090 | 6.960 | 7.060 | 3.835 | 680,449 |
| 2022-04-21 | 7.100 | 7.100 | 7.000 | 7.020 | 3.813 | 1,252,790 |
| 2022-04-20 | 7.100 | 7.100 | 7.000 | 7.070 | 3.841 | 2,178,880 |
| 2022-04-19 | 7.100 | 7.140 | 7.050 | 7.100 | 3.857 | 1,123,395 |
| 2022-04-14 | 7.050 | 7.150 | 7.050 | 7.100 | 3.857 | 1,177,620 |
| 2022-04-13 | 7.100 | 7.120 | 7.050 | 7.070 | 3.841 | 939,118 |
| 2022-04-12 | 7.180 | 7.180 | 7.040 | 7.090 | 3.851 | 2,016,300 |
| 2022-04-11 | 7.210 | 7.230 | 7.150 | 7.150 | 3.884 | 2,089,543 |
| 2022-04-08 | 7.210 | 7.280 | 7.200 | 7.220 | 3.922 | 837,020 |
| 2022-04-07 | 7.200 | 7.220 | 7.180 | 7.180 | 3.900 | 1,603,309 |
| 2022-04-06 | 7.290 | 7.300 | 7.160 | 7.210 | 3.917 | 2,118,600 |
| 2022-04-04 | 7.230 | 7.280 | 7.200 | 7.270 | 3.949 | 1,303,124 |
| 2022-04-01 | 7.200 | 7.230 | 7.110 | 7.230 | 3.927 | 1,609,300 |
| 2022-03-31 | 7.300 | 7.300 | 7.200 | 7.200 | 3.911 | 1,477,477 |
| 2022-03-30 | 7.220 | 7.300 | 7.200 | 7.220 | 3.922 | 1,050,500 |
| 2022-03-29 | 7.280 | 7.330 | 7.210 | 7.220 | 3.922 | 875,600 |
| 2022-03-28 | 7.170 | 7.280 | 7.140 | 7.280 | 3.955 | 1,524,136 |
| 2022-03-25 | 7.140 | 7.260 | 7.140 | 7.180 | 3.900 | 2,361,700 |
| 2022-03-24 | 7.170 | 7.200 | 7.070 | 7.200 | 3.911 | 2,062,005 |
| 2022-03-23 | 7.220 | 7.240 | 7.160 | 7.180 | 3.900 | 2,259,400 |
| 2022-03-22 | 7.230 | 7.300 | 7.200 | 7.270 | 3.949 | 1,364,534 |
| 2022-03-21 | 7.430 | 7.430 | 7.200 | 7.230 | 3.927 | 2,687,623 |
| 2022-03-18 | 7.490 | 7.650 | 7.480 | 7.610 | 3.971 | 5,509,485 |
| 2022-03-17 | 7.370 | 7.550 | 7.370 | 7.550 | 3.940 | 2,758,922 |
| 2022-03-16 | 7.000 | 7.300 | 6.970 | 7.230 | 3.773 | 3,107,500 |
| 2022-03-15 | 7.170 | 7.170 | 6.880 | 6.950 | 3.627 | 6,623,791 |
| 2022-03-14 | 7.260 | 7.300 | 7.120 | 7.170 | 3.741 | 4,163,131 |
| 2022-03-11 | 7.320 | 7.390 | 7.260 | 7.350 | 3.835 | 1,312,180 |
| 2022-03-10 | 7.380 | 7.400 | 7.310 | 7.370 | 3.846 | 1,431,661 |
| 2022-03-09 | 7.420 | 7.420 | 7.200 | 7.220 | 3.767 | 3,400,882 |
| 2022-03-08 | 7.310 | 7.370 | 7.260 | 7.320 | 3.820 | 1,871,526 |
| 2022-03-07 | 7.400 | 7.400 | 7.200 | 7.310 | 3.814 | 2,211,425 |
| 2022-03-04 | 7.480 | 7.480 | 7.380 | 7.400 | 3.861 | 1,405,800 |
| 2022-03-03 | 7.450 | 7.520 | 7.330 | 7.510 | 3.919 | 1,877,292 |
| 2022-03-02 | 7.570 | 7.570 | 7.400 | 7.410 | 3.867 | 2,948,000 |
| 2022-03-01 | 7.670 | 7.670 | 7.530 | 7.600 | 3.966 | 1,769,900 |
| 2022-02-28 | 7.720 | 7.720 | 7.500 | 7.670 | 4.002 | 5,241,384 |
| 2022-02-25 | 7.710 | 7.780 | 7.610 | 7.610 | 3.971 | 1,714,900 |
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.