NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.480	8.480	8.430	8.450	7.111	1,487,200
2025-10-24	8.500	8.500	8.440	8.450	7.111	1,538,900
2025-10-23	8.440	8.470	8.420	8.470	7.128	824,611
2025-10-22	8.460	8.460	8.410	8.450	7.111	2,233,000
2025-10-21	8.490	8.490	8.430	8.430	7.094	1,959,100
2025-10-20	8.420	8.490	8.400	8.450	7.111	997,700
2025-10-17	8.500	8.500	8.370	8.410	7.077	2,455,200
2025-10-16	8.470	8.540	8.440	8.530	7.178	1,483,614
2025-10-15	8.470	8.500	8.420	8.470	7.128	1,560,900
2025-10-14	8.490	8.520	8.380	8.440	7.102	2,385,900
2025-10-13	8.400	8.500	8.310	8.500	7.153	2,602,600
2025-10-10	8.540	8.540	8.460	8.510	7.161	1,701,871
2025-10-09	8.480	8.560	8.480	8.550	7.195	2,728,423
2025-10-08	8.530	8.530	8.420	8.500	7.153	2,129,111
2025-10-06	8.480	8.600	8.480	8.520	7.170	1,775,400
2025-10-03	8.440	8.480	8.400	8.480	7.136	2,094,400
2025-10-02	8.410	8.480	8.380	8.440	7.102	3,735,034
2025-09-30	8.480	8.480	8.370	8.420	7.086	4,108,449
2025-09-29	8.520	8.590	8.380	8.490	7.145	4,467,937
2025-09-26	8.110	8.500	8.060	8.430	7.094	9,625,210
2025-09-25	8.000	8.250	7.940	8.110	6.825	13,830,299
2025-09-24	7.810	7.820	7.760	7.820	6.581	1,603,618
2025-09-23	7.760	7.800	7.730	7.770	6.539	1,386,000
2025-09-22	7.800	7.830	7.730	7.790	6.555	1,743,500
2025-09-19	7.760	7.800	7.720	7.800	6.564	3,832,635
2025-09-18	7.810	7.810	7.750	7.770	6.539	1,513,600
2025-09-17	7.770	7.800	7.760	7.780	6.547	1,892,000
2025-09-16	7.770	7.780	7.750	7.770	6.539	1,130,431
2025-09-15	7.850	7.850	7.760	7.770	6.539	2,692,045
2025-09-12	7.780	7.800	7.760	7.770	6.539	2,210,949
2025-09-11	7.780	7.780	7.750	7.780	6.547	1,650,000
2025-09-10	7.750	7.780	7.750	7.760	6.530	1,533,598
2025-09-09	7.780	7.800	7.750	7.770	6.539	1,343,522
2025-09-08	7.770	7.800	7.730	7.750	6.522	983,037
2025-09-05	7.800	7.800	7.750	7.770	6.539	474,845
2025-09-04	7.740	7.770	7.740	7.760	6.530	539,000
2025-09-03	7.770	7.770	7.730	7.730	6.505	628,100
2025-09-02	7.790	7.790	7.740	7.770	6.539	787,600
2025-09-01	7.770	7.790	7.720	7.790	6.555	389,620
2025-08-29	7.800	7.800	7.730	7.770	6.539	555,893
2025-08-28	7.750	7.800	7.750	7.750	6.522	411,400
2025-08-27	7.750	7.790	7.740	7.750	6.522	401,500
2025-08-26	7.740	7.850	7.720	7.770	6.539	1,853,599
2025-08-25	7.840	7.850	7.720	7.720	6.497	824,320
2025-08-22	7.760	7.780	7.760	7.770	6.539	566,500
2025-08-21	7.760	7.780	7.760	7.770	6.539	1,325,537
2025-08-20	7.710	7.790	7.700	7.780	6.547	765,600
2025-08-19	7.780	7.780	7.700	7.750	6.522	696,497
2025-08-18	7.790	7.790	7.750	7.750	6.522	474,674
2025-08-15	7.750	7.790	7.710	7.770	6.539	1,076,900
2025-08-14	7.760	7.790	7.760	7.790	6.555	656,898
2025-08-13	7.800	7.820	7.750	7.780	6.547	1,343,100
2025-08-12	7.780	7.790	7.710	7.750	6.522	404,123
2025-08-11	7.800	7.810	7.760	7.780	6.547	706,200
2025-08-08	7.790	7.790	7.740	7.770	6.539	1,012,075
2025-08-07	7.690	7.790	7.680	7.770	6.539	1,190,148
2025-08-06	7.710	7.730	7.580	7.650	6.438	2,344,100
2025-08-05	7.750	7.750	7.680	7.710	6.488	434,458
2025-08-04	7.700	7.740	7.620	7.700	6.480	1,232,973
2025-08-01	7.720	7.750	7.670	7.700	6.480	1,524,468

← NewerPage 5 of 21 · 1,230 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.