NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.200	8.210	8.030	8.210	8.210	1,210,004
2026-04-23	8.120	8.120	8.050	8.050	8.050	899,900
2026-04-22	8.130	8.130	8.080	8.130	8.130	687,600
2026-04-21	8.070	8.170	8.040	8.170	8.170	769,238
2026-04-20	8.060	8.140	8.060	8.080	8.080	550,600
2026-04-17	8.100	8.140	8.050	8.100	8.100	643,023
2026-04-16	8.070	8.140	8.050	8.100	8.100	587,781
2026-04-15	8.090	8.140	8.050	8.050	8.050	1,205,216
2026-04-14	8.200	8.200	8.080	8.100	8.100	886,301
2026-04-13	8.200	8.200	8.100	8.170	8.170	1,209,023
2026-04-10	8.210	8.280	8.180	8.200	8.200	679,840
2026-04-09	8.200	8.250	8.070	8.200	8.200	1,365,963
2026-04-08	8.120	8.290	8.000	8.200	8.200	2,578,173
2026-04-02	8.040	8.100	7.840	7.910	7.910	1,155,060
2026-04-01	8.000	8.080	7.920	8.010	8.010	1,276,000
2026-03-31	7.880	7.880	7.800	7.860	7.860	1,609,156
2026-03-30	7.980	7.980	7.800	7.870	7.870	1,452,585
2026-03-27	7.870	8.010	7.840	7.980	7.980	1,221,614
2026-03-26	8.060	8.070	7.850	7.870	7.870	1,178,124
2026-03-25	8.160	8.160	8.000	8.060	8.060	1,719,336
2026-03-24	7.860	8.030	7.860	7.950	7.950	1,870,646
2026-03-23	8.000	8.000	7.790	7.840	7.840	3,540,195
2026-03-20	8.080	8.190	8.040	8.090	8.090	3,380,511
2026-03-19	8.200	8.200	8.050	8.080	8.080	2,116,600
2026-03-18	8.440	8.440	8.200	8.200	8.200	2,405,243
2026-03-17	8.650	8.760	8.560	8.570	8.290	4,495,077
2026-03-16	8.610	8.650	8.500	8.640	8.358	2,847,164
2026-03-13	8.700	8.700	8.530	8.610	8.329	4,615,656
2026-03-12	8.920	8.960	8.730	8.730	8.445	3,392,033
2026-03-11	8.750	8.970	8.750	8.910	8.619	4,283,200
2026-03-10	8.550	8.810	8.550	8.800	8.513	6,109,417
2026-03-09	8.550	8.550	8.300	8.510	8.232	6,656,057
2026-03-06	8.740	8.740	8.580	8.630	8.348	3,219,888
2026-03-05	8.720	8.820	8.690	8.730	8.445	2,246,026
2026-03-04	8.800	8.800	8.570	8.620	8.338	5,339,043
2026-03-03	8.800	8.890	8.750	8.800	8.513	2,808,935
2026-03-02	8.830	8.890	8.760	8.800	8.513	4,128,047
2026-02-27	9.000	9.050	8.600	8.940	8.648	8,909,150
2026-02-26	9.310	9.380	9.100	9.110	8.812	4,001,811
2026-02-25	9.490	9.560	9.310	9.390	9.083	2,768,528
2026-02-24	9.560	9.560	9.450	9.490	9.180	1,600,965
2026-02-23	9.280	9.560	9.280	9.550	9.238	2,333,155
2026-02-20	9.380	9.380	9.200	9.380	9.074	2,762,172
2026-02-16	9.430	9.580	9.380	9.380	9.074	2,073,661
2026-02-13	9.570	9.570	9.420	9.430	9.122	2,564,943
2026-02-12	9.390	9.560	9.370	9.560	9.248	2,679,901
2026-02-11	9.390	9.540	9.390	9.410	9.103	1,994,785
2026-02-10	9.390	9.430	9.320	9.430	9.122	1,767,225
2026-02-09	9.220	9.450	9.170	9.440	9.132	4,136,555
2026-02-06	9.100	9.240	9.020	9.170	8.870	2,824,604
2026-02-05	9.250	9.250	9.040	9.100	8.803	2,072,239
2026-02-04	9.130	9.350	9.130	9.250	8.948	2,658,693
2026-02-03	9.000	9.170	8.970	9.130	8.832	2,911,863
2026-02-02	9.140	9.140	8.820	8.970	8.677	4,369,507
2026-01-30	9.110	9.140	8.940	9.140	8.841	3,322,520
2026-01-29	8.880	9.180	8.880	9.090	8.793	4,636,355
2026-01-28	8.850	8.900	8.730	8.880	8.590	3,426,755
2026-01-27	8.790	8.850	8.680	8.850	8.561	2,309,056
2026-01-26	8.860	8.910	8.700	8.750	8.464	3,406,298
2026-01-23	8.650	8.840	8.640	8.830	8.542	4,002,777

← NewerPage 3 of 5 · 245 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.