NWS Holdings Ltd historical data

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

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

← NewerPage 4 of 21 · 1,228 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.