NWS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 7.260 | 7.430 | 7.250 | 7.430 | 6.253 | 1,026,300 |
| 2025-05-02 | 7.350 | 7.350 | 7.230 | 7.260 | 6.109 | 1,017,642 |
| 2025-04-30 | 7.200 | 7.340 | 7.190 | 7.340 | 6.177 | 745,800 |
| 2025-04-29 | 7.150 | 7.240 | 7.140 | 7.190 | 6.051 | 282,700 |
| 2025-04-28 | 7.160 | 7.170 | 7.100 | 7.140 | 6.008 | 414,469 |
| 2025-04-25 | 7.050 | 7.120 | 7.050 | 7.100 | 5.975 | 190,300 |
| 2025-04-24 | 7.190 | 7.190 | 6.980 | 7.040 | 5.924 | 420,241 |
| 2025-04-23 | 6.990 | 7.150 | 6.990 | 7.110 | 5.983 | 781,000 |
| 2025-04-22 | 7.020 | 7.020 | 6.950 | 6.970 | 5.865 | 310,200 |
| 2025-04-17 | 7.000 | 7.020 | 6.950 | 6.970 | 5.865 | 262,625 |
| 2025-04-16 | 6.940 | 7.030 | 6.880 | 7.030 | 5.916 | 599,500 |
| 2025-04-15 | 7.030 | 7.030 | 6.930 | 6.980 | 5.874 | 202,125 |
| 2025-04-14 | 6.950 | 7.070 | 6.900 | 7.010 | 5.899 | 1,015,300 |
| 2025-04-11 | 6.750 | 7.100 | 6.750 | 6.910 | 5.815 | 416,900 |
| 2025-04-10 | 6.910 | 7.000 | 6.900 | 6.920 | 5.823 | 664,401 |
| 2025-04-09 | 6.830 | 6.860 | 6.670 | 6.840 | 5.756 | 982,300 |
| 2025-04-08 | 6.800 | 6.910 | 6.770 | 6.850 | 5.764 | 1,073,872 |
| 2025-04-07 | 7.080 | 7.080 | 6.700 | 6.720 | 5.655 | 3,492,500 |
| 2025-04-03 | 7.250 | 7.250 | 7.160 | 7.220 | 6.076 | 387,849 |
| 2025-04-02 | 7.200 | 7.290 | 7.150 | 7.250 | 6.101 | 489,500 |
| 2025-04-01 | 7.300 | 7.350 | 7.120 | 7.180 | 6.042 | 585,200 |
| 2025-03-31 | 7.130 | 7.190 | 7.100 | 7.180 | 6.042 | 630,321 |
| 2025-03-28 | 7.200 | 7.220 | 7.130 | 7.130 | 6.000 | 248,600 |
| 2025-03-27 | 7.150 | 7.250 | 7.130 | 7.230 | 6.084 | 891,639 |
| 2025-03-26 | 7.150 | 7.190 | 7.110 | 7.150 | 6.017 | 595,100 |
| 2025-03-25 | 7.110 | 7.190 | 7.080 | 7.140 | 6.008 | 510,192 |
| 2025-03-24 | 7.120 | 7.240 | 7.070 | 7.120 | 5.992 | 1,875,500 |
| 2025-03-21 | 7.290 | 7.290 | 7.100 | 7.180 | 6.042 | 2,363,080 |
| 2025-03-20 | 7.350 | 7.350 | 7.270 | 7.290 | 6.135 | 1,344,200 |
| 2025-03-19 | 7.430 | 7.430 | 7.280 | 7.350 | 6.185 | 3,636,825 |
| 2025-03-18 | 8.030 | 8.030 | 8.020 | 8.030 | 6.505 | 3,589,899 |
| 2025-03-17 | 8.000 | 8.030 | 8.000 | 8.020 | 6.497 | 2,231,240 |
| 2025-03-14 | 7.980 | 8.030 | 7.970 | 8.030 | 6.505 | 752,401 |
| 2025-03-13 | 8.000 | 8.030 | 7.980 | 7.990 | 6.473 | 1,029,205 |
| 2025-03-12 | 8.010 | 8.030 | 7.970 | 8.020 | 6.497 | 999,849 |
| 2025-03-11 | 8.000 | 8.030 | 7.950 | 8.020 | 6.497 | 1,058,188 |
| 2025-03-10 | 8.020 | 8.030 | 7.960 | 8.030 | 6.505 | 2,496,217 |
| 2025-03-07 | 8.010 | 8.030 | 7.960 | 7.980 | 6.464 | 1,232,279 |
| 2025-03-06 | 8.030 | 8.030 | 7.990 | 8.010 | 6.489 | 2,845,303 |
| 2025-03-05 | 7.910 | 8.030 | 7.910 | 7.990 | 6.473 | 2,219,084 |
| 2025-03-04 | 7.940 | 7.950 | 7.860 | 7.910 | 6.408 | 920,700 |
| 2025-03-03 | 8.050 | 8.050 | 7.880 | 7.940 | 6.432 | 1,836,022 |
| 2025-02-28 | 8.090 | 8.090 | 7.860 | 7.910 | 6.408 | 2,792,415 |
| 2025-02-27 | 7.980 | 8.190 | 7.950 | 7.980 | 6.464 | 5,658,399 |
| 2025-02-26 | 7.680 | 7.680 | 7.570 | 7.660 | 6.205 | 1,066,917 |
| 2025-02-25 | 7.670 | 7.690 | 7.540 | 7.600 | 6.157 | 946,649 |
| 2025-02-24 | 7.570 | 7.710 | 7.540 | 7.660 | 6.205 | 1,635,214 |
| 2025-02-21 | 7.620 | 7.620 | 7.520 | 7.570 | 6.132 | 1,040,659 |
| 2025-02-20 | 7.580 | 7.600 | 7.520 | 7.550 | 6.116 | 283,800 |
| 2025-02-19 | 7.580 | 7.660 | 7.530 | 7.570 | 6.132 | 589,600 |
| 2025-02-18 | 7.520 | 7.600 | 7.520 | 7.580 | 6.140 | 420,210 |
| 2025-02-17 | 7.450 | 7.570 | 7.430 | 7.530 | 6.100 | 799,300 |
| 2025-02-14 | 7.370 | 7.470 | 7.370 | 7.440 | 6.027 | 424,600 |
| 2025-02-13 | 7.500 | 7.520 | 7.350 | 7.350 | 5.954 | 837,100 |
| 2025-02-12 | 7.400 | 7.530 | 7.360 | 7.530 | 6.100 | 1,223,200 |
| 2025-02-11 | 7.350 | 7.430 | 7.350 | 7.400 | 5.995 | 339,149 |
| 2025-02-10 | 7.290 | 7.360 | 7.280 | 7.290 | 5.906 | 962,500 |
| 2025-02-07 | 7.280 | 7.320 | 7.280 | 7.290 | 5.906 | 773,729 |
| 2025-02-06 | 7.390 | 7.410 | 7.310 | 7.310 | 5.922 | 684,520 |
| 2025-02-05 | 7.270 | 7.360 | 7.270 | 7.360 | 5.962 | 259,808 |
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.