NWS Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	7.840	7.840	7.770	7.790	6.555	745,800
2025-07-29	7.800	7.820	7.770	7.800	6.564	559,487
2025-07-28	7.790	7.850	7.770	7.800	6.564	649,000
2025-07-25	7.800	7.810	7.730	7.790	6.555	1,245,499
2025-07-24	7.660	7.900	7.660	7.800	6.564	2,708,222
2025-07-23	7.730	7.730	7.660	7.670	6.454	1,377,200
2025-07-22	7.700	7.770	7.630	7.730	6.505	2,148,452
2025-07-21	7.580	7.690	7.580	7.690	6.471	1,805,100
2025-07-18	7.590	7.600	7.550	7.580	6.379	503,684
2025-07-17	7.580	7.600	7.540	7.580	6.379	982,769
2025-07-16	7.600	7.620	7.570	7.580	6.379	2,119,220
2025-07-15	7.600	7.620	7.520	7.550	6.354	2,533,851
2025-07-14	7.510	7.650	7.510	7.600	6.396	2,514,600
2025-07-11	7.520	7.520	7.450	7.480	6.295	2,363,027
2025-07-10	7.490	7.560	7.430	7.520	6.328	3,180,100
2025-07-09	7.400	7.460	7.380	7.450	6.269	2,054,843
2025-07-08	7.440	7.440	7.400	7.410	6.236	1,115,575
2025-07-07	7.440	7.450	7.420	7.450	6.269	756,900
2025-07-04	7.480	7.510	7.400	7.430	6.253	1,313,819
2025-07-03	7.590	7.590	7.420	7.480	6.295	1,901,084
2025-07-02	7.510	7.600	7.510	7.530	6.337	1,996,867
2025-06-30	7.470	7.520	7.460	7.460	6.278	886,820
2025-06-27	7.520	7.580	7.450	7.470	6.286	947,100
2025-06-26	7.440	7.510	7.440	7.510	6.320	1,807,850
2025-06-25	7.430	7.500	7.430	7.480	6.295	1,607,650
2025-06-24	7.460	7.510	7.410	7.420	6.244	1,081,300
2025-06-23	7.360	7.460	7.300	7.440	6.261	833,913
2025-06-20	7.360	7.430	7.320	7.430	6.253	1,699,640
2025-06-19	7.440	7.440	7.280	7.300	6.143	530,200
2025-06-18	7.440	7.450	7.370	7.380	6.210	310,200
2025-06-17	7.430	7.430	7.390	7.400	6.227	727,100
2025-06-16	7.450	7.450	7.400	7.450	6.269	589,181
2025-06-13	7.410	7.410	7.380	7.400	6.227	569,800
2025-06-12	7.470	7.470	7.390	7.410	6.236	645,700
2025-06-11	7.410	7.480	7.380	7.460	6.278	1,096,700
2025-06-10	7.380	7.400	7.340	7.370	6.202	547,144
2025-06-09	7.400	7.430	7.350	7.380	6.210	259,600
2025-06-06	7.380	7.420	7.360	7.390	6.219	348,889
2025-06-05	7.320	7.420	7.300	7.380	6.210	550,000
2025-06-04	7.300	7.340	7.230	7.320	6.160	1,014,200
2025-06-03	7.180	7.290	7.170	7.290	6.135	301,400
2025-06-02	7.290	7.300	7.120	7.170	6.034	979,000
2025-05-30	7.280	7.290	7.200	7.270	6.118	551,100
2025-05-29	7.230	7.280	7.180	7.280	6.126	488,723
2025-05-28	7.260	7.270	7.200	7.210	6.067	264,409
2025-05-27	7.290	7.290	7.220	7.280	6.126	400,400
2025-05-26	7.230	7.270	7.210	7.240	6.093	196,570
2025-05-23	7.300	7.300	7.230	7.250	6.101	174,916
2025-05-22	7.260	7.310	7.220	7.300	6.143	1,224,185
2025-05-21	7.250	7.250	7.190	7.250	6.101	407,539
2025-05-20	7.270	7.340	7.190	7.250	6.101	512,600
2025-05-19	7.420	7.420	7.260	7.260	6.109	517,000
2025-05-16	7.380	7.440	7.380	7.420	6.244	397,100
2025-05-15	7.440	7.500	7.430	7.440	6.261	563,200
2025-05-14	7.430	7.440	7.420	7.440	6.261	1,100,000
2025-05-13	7.430	7.440	7.400	7.430	6.253	693,000
2025-05-12	7.430	7.450	7.400	7.430	6.253	1,102,200
2025-05-09	7.430	7.450	7.390	7.430	6.253	983,709
2025-05-08	7.390	7.440	7.380	7.420	6.244	1,238,600
2025-05-07	7.420	7.430	7.350	7.390	6.219	621,500

← NewerPage 6 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.