NWS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8.590 | 8.630 | 8.470 | 8.620 | 8.338 | 2,229,139 |
| 2026-01-21 | 8.440 | 8.590 | 8.440 | 8.590 | 8.309 | 3,461,536 |
| 2026-01-20 | 8.420 | 8.450 | 8.320 | 8.440 | 8.164 | 2,507,299 |
| 2026-01-19 | 8.430 | 8.440 | 8.260 | 8.390 | 8.116 | 2,194,546 |
| 2026-01-16 | 8.250 | 8.460 | 8.250 | 8.430 | 8.155 | 5,731,804 |
| 2026-01-15 | 8.000 | 8.250 | 8.000 | 8.250 | 7.981 | 4,304,736 |
| 2026-01-14 | 8.030 | 8.080 | 7.920 | 8.000 | 7.739 | 4,000,871 |
| 2026-01-13 | 7.910 | 8.060 | 7.910 | 8.030 | 7.768 | 4,943,829 |
| 2026-01-12 | 7.740 | 7.950 | 7.690 | 7.910 | 7.652 | 3,157,384 |
| 2026-01-09 | 7.690 | 7.740 | 7.630 | 7.740 | 7.487 | 1,695,854 |
| 2026-01-08 | 7.590 | 7.670 | 7.530 | 7.650 | 7.400 | 1,375,668 |
| 2026-01-07 | 7.500 | 7.600 | 7.440 | 7.590 | 7.342 | 1,358,078 |
| 2026-01-06 | 7.420 | 7.530 | 7.420 | 7.520 | 7.274 | 1,302,762 |
| 2026-01-05 | 7.500 | 7.500 | 7.380 | 7.420 | 7.178 | 1,701,290 |
| 2026-01-02 | 7.510 | 7.510 | 7.450 | 7.480 | 7.236 | 1,235,974 |
| 2025-12-31 | 7.500 | 7.530 | 7.450 | 7.470 | 7.226 | 553,685 |
| 2025-12-30 | 7.460 | 7.520 | 7.460 | 7.500 | 7.255 | 779,803 |
| 2025-12-29 | 7.570 | 7.570 | 7.440 | 7.460 | 7.216 | 1,519,362 |
| 2025-12-24 | 7.560 | 7.580 | 7.550 | 7.560 | 7.313 | 312,738 |
| 2025-12-23 | 7.550 | 7.590 | 7.530 | 7.580 | 7.332 | 277,550 |
| 2025-12-22 | 7.550 | 7.570 | 7.530 | 7.550 | 7.303 | 842,648 |
| 2025-12-19 | 7.580 | 7.680 | 7.550 | 7.550 | 7.303 | 1,480,175 |
| 2025-12-18 | 7.390 | 7.610 | 7.380 | 7.580 | 7.332 | 1,582,192 |
| 2025-12-17 | 7.410 | 7.430 | 7.320 | 7.370 | 7.129 | 1,608,942 |
| 2025-12-16 | 7.470 | 7.490 | 7.400 | 7.410 | 7.168 | 2,136,150 |
| 2025-12-15 | 7.580 | 7.580 | 7.460 | 7.460 | 7.216 | 2,319,000 |
| 2025-12-12 | 7.570 | 7.620 | 7.530 | 7.580 | 7.332 | 3,597,014 |
| 2025-12-11 | 7.620 | 7.680 | 7.550 | 7.560 | 7.313 | 1,128,718 |
| 2025-12-10 | 7.580 | 7.660 | 7.560 | 7.610 | 7.361 | 2,099,500 |
| 2025-12-09 | 7.670 | 7.700 | 7.590 | 7.640 | 7.390 | 1,955,375 |
| 2025-12-08 | 7.830 | 7.850 | 7.670 | 7.670 | 7.419 | 1,645,600 |
| 2025-12-05 | 7.780 | 7.850 | 7.770 | 7.830 | 7.574 | 849,259 |
| 2025-12-04 | 7.700 | 7.820 | 7.690 | 7.810 | 7.555 | 1,550,479 |
| 2025-12-03 | 7.690 | 7.760 | 7.600 | 7.690 | 7.439 | 1,220,252 |
| 2025-12-02 | 7.660 | 7.700 | 7.600 | 7.690 | 7.439 | 1,538,000 |
| 2025-12-01 | 7.580 | 7.680 | 7.560 | 7.660 | 7.410 | 2,458,000 |
| 2025-11-28 | 7.630 | 7.630 | 7.530 | 7.580 | 7.332 | 1,036,000 |
| 2025-11-27 | 7.550 | 7.640 | 7.510 | 7.600 | 7.352 | 1,379,423 |
| 2025-11-26 | 7.620 | 7.620 | 7.520 | 7.520 | 7.274 | 1,791,613 |
| 2025-11-25 | 7.660 | 7.710 | 7.610 | 7.620 | 7.371 | 1,166,325 |
| 2025-11-24 | 7.580 | 7.740 | 7.560 | 7.610 | 7.361 | 2,297,300 |
| 2025-11-21 | 7.700 | 7.710 | 7.510 | 7.580 | 7.332 | 4,372,341 |
| 2025-11-20 | 7.760 | 7.850 | 7.590 | 7.760 | 7.507 | 4,118,487 |
| 2025-11-19 | 8.860 | 8.950 | 8.840 | 8.940 | 7.523 | 6,076,520 |
| 2025-11-18 | 8.870 | 8.950 | 8.800 | 8.860 | 7.456 | 7,721,999 |
| 2025-11-17 | 8.810 | 8.890 | 8.760 | 8.870 | 7.464 | 3,632,230 |
| 2025-11-14 | 8.830 | 8.970 | 8.810 | 8.820 | 7.422 | 6,948,880 |
| 2025-11-13 | 8.870 | 8.890 | 8.820 | 8.840 | 7.439 | 2,248,185 |
| 2025-11-12 | 8.740 | 8.850 | 8.700 | 8.850 | 7.447 | 2,643,850 |
| 2025-11-11 | 8.730 | 8.750 | 8.700 | 8.740 | 7.355 | 4,012,791 |
| 2025-11-10 | 8.700 | 8.740 | 8.700 | 8.720 | 7.338 | 1,556,021 |
| 2025-11-07 | 8.690 | 8.700 | 8.620 | 8.700 | 7.321 | 2,258,690 |
| 2025-11-06 | 8.720 | 8.720 | 8.660 | 8.700 | 7.321 | 2,566,729 |
| 2025-11-05 | 8.540 | 8.760 | 8.460 | 8.670 | 7.296 | 5,177,936 |
| 2025-11-04 | 8.480 | 8.580 | 8.440 | 8.580 | 7.220 | 2,001,319 |
| 2025-11-03 | 8.400 | 8.480 | 8.400 | 8.480 | 7.136 | 1,769,900 |
| 2025-10-31 | 8.430 | 8.430 | 8.380 | 8.400 | 7.069 | 1,479,368 |
| 2025-10-30 | 8.440 | 8.500 | 8.380 | 8.430 | 7.094 | 1,774,183 |
| 2025-10-28 | 8.450 | 8.460 | 8.420 | 8.420 | 7.086 | 1,312,300 |
| 2025-10-27 | 8.480 | 8.480 | 8.430 | 8.450 | 7.111 | 1,487,200 |
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.