NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	7.710	7.780	7.610	7.610	3.971	1,714,900
2022-02-24	7.830	7.830	7.580	7.650	3.992	3,756,659
2022-02-23	7.760	7.850	7.760	7.830	4.086	825,000
2022-02-22	7.930	7.930	7.720	7.740	4.039	2,632,300
2022-02-21	7.960	7.960	7.910	7.940	4.143	1,003,520
2022-02-18	7.940	7.980	7.940	7.970	4.159	739,892
2022-02-17	8.010	8.100	7.940	7.970	4.159	1,416,800
2022-02-16	8.040	8.110	8.000	8.010	4.180	1,435,500
2022-02-15	7.950	8.130	7.950	8.040	4.195	1,725,900
2022-02-14	8.010	8.100	7.920	8.000	4.174	2,109,800
2022-02-11	7.950	8.130	7.950	8.090	4.221	2,484,091
2022-02-10	7.910	7.970	7.910	7.950	4.148	1,606,089
2022-02-09	7.880	7.940	7.830	7.910	4.127	1,423,812
2022-02-08	7.820	7.920	7.820	7.880	4.112	1,524,600
2022-02-07	7.750	7.870	7.750	7.820	4.081	1,749,000
2022-02-04	7.720	7.850	7.720	7.790	4.065	3,169,210
2022-01-31	7.850	7.850	7.700	7.740	4.039	920,920
2022-01-28	7.780	7.910	7.730	7.800	4.070	2,866,192
2022-01-27	7.650	7.790	7.650	7.780	4.060	1,235,151
2022-01-26	7.650	7.780	7.650	7.760	4.049	1,196,800
2022-01-25	7.620	7.730	7.620	7.660	3.997	788,809
2022-01-24	7.800	7.830	7.700	7.720	4.028	1,574,809
2022-01-21	7.820	7.840	7.770	7.830	4.086	760,133
2022-01-20	7.800	7.850	7.770	7.820	4.081	1,891,660
2022-01-19	7.660	7.750	7.660	7.750	4.044	1,194,600
2022-01-18	7.630	7.750	7.550	7.660	3.997	996,600
2022-01-17	7.640	7.680	7.570	7.630	3.981	803,737
2022-01-14	7.520	7.650	7.500	7.600	3.966	1,241,547
2022-01-13	7.490	7.540	7.480	7.520	3.924	833,800
2022-01-12	7.450	7.500	7.410	7.490	3.908	959,284
2022-01-11	7.450	7.450	7.380	7.430	3.877	920,117
2022-01-10	7.440	7.440	7.300	7.430	3.877	863,500
2022-01-07	7.360	7.360	7.300	7.360	3.840	1,025,247
2022-01-06	7.330	7.360	7.250	7.280	3.799	882,200
2022-01-05	7.420	7.420	7.320	7.370	3.846	1,536,260
2022-01-04	7.520	7.530	7.400	7.410	3.867	1,662,842
2022-01-03	7.310	7.490	7.310	7.480	3.903	920,700
2021-12-31	7.310	7.350	7.280	7.310	3.814	468,600
2021-12-30	7.160	7.320	7.160	7.310	3.814	1,393,528
2021-12-29	7.250	7.330	7.220	7.260	3.788	1,299,100
2021-12-28	7.090	7.320	7.090	7.310	3.814	1,674,953
2021-12-24	7.090	7.120	7.010	7.090	3.700	1,222,177
2021-12-23	7.190	7.240	7.070	7.180	3.747	537,900
2021-12-22	7.000	7.160	6.990	7.070	3.689	997,484
2021-12-21	7.030	7.070	6.950	7.000	3.653	1,490,744
2021-12-20	7.200	7.200	7.020	7.020	3.663	1,816,100
2021-12-17	7.180	7.250	7.180	7.190	3.752	1,755,163
2021-12-16	7.220	7.260	7.180	7.250	3.783	981,904
2021-12-15	7.280	7.300	7.210	7.220	3.767	577,005
2021-12-14	7.280	7.290	7.200	7.280	3.799	1,529,466
2021-12-13	7.350	7.350	7.260	7.300	3.809	871,273
2021-12-10	7.360	7.360	7.210	7.260	3.788	845,216
2021-12-09	7.380	7.390	7.330	7.360	3.840	1,084,027
2021-12-08	7.380	7.380	7.330	7.350	3.835	1,590,600
2021-12-07	7.350	7.350	7.280	7.310	3.814	593,243
2021-12-06	7.320	7.350	7.200	7.250	3.783	2,525,258
2021-12-03	7.370	7.370	7.290	7.320	3.820	968,178
2021-12-02	7.300	7.370	7.300	7.320	3.820	1,014,200
2021-12-01	7.230	7.440	7.230	7.390	3.856	2,422,352
2021-11-30	7.320	7.350	7.200	7.280	3.799	2,759,955

← NewerPage 20 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.