NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.970	8.170	7.970	8.150	8.150	1,183,948
2026-07-22	8.000	8.060	7.930	7.990	7.990	663,798
2026-07-21	7.950	8.060	7.940	8.060	8.060	658,389
2026-07-20	7.880	7.950	7.810	7.950	7.950	1,107,300
2026-07-17	7.810	7.860	7.770	7.850	7.850	1,196,330
2026-07-16	7.810	7.860	7.740	7.760	7.760	958,137
2026-07-15	7.890	7.890	7.770	7.810	7.810	983,763
2026-07-14	7.770	7.860	7.740	7.860	7.860	761,867
2026-07-13	7.800	7.840	7.700	7.800	7.800	1,156,000
2026-07-10	7.690	7.850	7.690	7.690	7.690	822,554
2026-07-09	7.710	7.720	7.620	7.690	7.690	979,670
2026-07-08	7.700	7.790	7.680	7.700	7.700	1,287,873
2026-07-07	7.820	7.830	7.690	7.700	7.700	754,080
2026-07-06	7.880	7.950	7.860	7.860	7.860	938,344
2026-07-03	7.720	7.880	7.720	7.880	7.880	648,984
2026-07-02	7.710	7.740	7.660	7.700	7.700	1,440,029
2026-06-30	7.850	7.890	7.710	7.710	7.710	1,447,581
2026-06-29	7.860	7.940	7.830	7.850	7.850	879,119
2026-06-26	7.800	7.910	7.780	7.880	7.880	1,256,554
2026-06-25	7.860	7.880	7.780	7.800	7.800	1,334,554
2026-06-24	7.900	7.990	7.830	7.890	7.890	820,654
2026-06-23	8.130	8.130	7.860	7.920	7.920	1,748,054
2026-06-22	8.000	8.050	7.810	7.990	7.990	2,266,217
2026-06-18	8.070	8.110	8.000	8.000	8.000	5,528,199
2026-06-17	8.210	8.250	8.130	8.140	8.140	999,534
2026-06-16	8.280	8.290	8.180	8.200	8.200	1,252,056
2026-06-15	8.130	8.300	8.130	8.200	8.200	1,757,700
2026-06-12	7.900	8.120	7.900	8.080	8.080	1,248,067
2026-06-11	7.880	7.940	7.850	7.910	7.910	1,198,341
2026-06-10	7.910	7.910	7.840	7.880	7.880	1,608,200
2026-06-09	8.020	8.020	7.950	7.950	7.950	907,323
2026-06-08	8.000	8.080	7.900	8.020	8.020	1,450,770
2026-06-05	8.130	8.190	8.040	8.050	8.050	1,165,588
2026-06-04	8.150	8.190	8.100	8.180	8.180	1,049,206
2026-06-03	8.140	8.260	8.130	8.170	8.170	1,526,850
2026-06-02	8.070	8.230	8.070	8.180	8.180	1,463,296
2026-06-01	8.070	8.160	8.010	8.130	8.130	938,864
2026-05-29	8.080	8.170	8.070	8.070	8.070	2,070,000
2026-05-28	8.130	8.130	7.980	8.080	8.080	2,393,000
2026-05-27	8.290	8.290	8.140	8.180	8.180	1,248,719
2026-05-26	8.330	8.330	8.150	8.160	8.160	2,132,500
2026-05-22	8.380	8.450	8.300	8.350	8.350	1,828,662
2026-05-21	8.450	8.500	8.370	8.440	8.440	1,299,786
2026-05-20	8.420	8.480	8.370	8.470	8.470	1,321,972
2026-05-19	8.460	8.460	8.360	8.420	8.420	1,366,643
2026-05-18	8.490	8.490	8.380	8.420	8.420	1,379,316
2026-05-15	8.530	8.530	8.400	8.490	8.490	1,630,540
2026-05-14	8.430	8.550	8.430	8.500	8.500	1,797,115
2026-05-13	8.460	8.540	8.410	8.420	8.420	1,312,718
2026-05-12	8.550	8.630	8.480	8.510	8.510	1,463,000
2026-05-11	8.580	8.580	8.490	8.550	8.550	1,115,073
2026-05-08	8.650	8.650	8.500	8.600	8.600	2,354,329
2026-05-07	8.450	8.680	8.450	8.650	8.650	4,123,140
2026-05-06	8.290	8.410	8.240	8.410	8.410	1,591,027
2026-05-05	8.180	8.300	8.070	8.300	8.300	1,462,694
2026-05-04	8.140	8.230	8.130	8.190	8.190	1,390,445
2026-04-30	8.190	8.230	8.100	8.130	8.130	1,241,400
2026-04-29	8.210	8.240	8.120	8.230	8.230	924,907
2026-04-28	8.260	8.260	8.180	8.210	8.210	1,028,167
2026-04-27	8.200	8.290	8.140	8.260	8.260	1,898,625

← NewerPage 2 of 21 · 1,229 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.