NWS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7.430 | 7.430 | 7.270 | 7.270 | 5.889 | 1,551,140 |
| 2025-02-03 | 7.320 | 7.410 | 7.280 | 7.400 | 5.995 | 825,623 |
| 2025-01-28 | 7.310 | 7.360 | 7.280 | 7.340 | 5.946 | 152,900 |
| 2025-01-27 | 7.380 | 7.380 | 7.280 | 7.290 | 5.906 | 237,600 |
| 2025-01-24 | 7.230 | 7.390 | 7.230 | 7.310 | 5.922 | 419,100 |
| 2025-01-23 | 7.390 | 7.410 | 7.260 | 7.270 | 5.889 | 1,196,800 |
| 2025-01-22 | 7.530 | 7.530 | 7.380 | 7.380 | 5.978 | 872,970 |
| 2025-01-21 | 7.540 | 7.600 | 7.500 | 7.530 | 6.100 | 394,900 |
| 2025-01-20 | 7.690 | 7.690 | 7.520 | 7.540 | 6.108 | 815,100 |
| 2025-01-17 | 7.670 | 7.670 | 7.600 | 7.600 | 6.157 | 482,900 |
| 2025-01-16 | 7.630 | 7.710 | 7.620 | 7.670 | 6.213 | 772,200 |
| 2025-01-15 | 7.610 | 7.660 | 7.550 | 7.660 | 6.205 | 203,500 |
| 2025-01-14 | 7.600 | 7.660 | 7.560 | 7.610 | 6.165 | 209,000 |
| 2025-01-13 | 7.690 | 7.690 | 7.500 | 7.600 | 6.157 | 555,500 |
| 2025-01-10 | 7.840 | 7.840 | 7.690 | 7.700 | 6.238 | 323,400 |
| 2025-01-09 | 7.760 | 7.880 | 7.760 | 7.880 | 6.383 | 504,078 |
| 2025-01-08 | 7.790 | 7.800 | 7.720 | 7.800 | 6.319 | 288,452 |
| 2025-01-07 | 7.790 | 7.800 | 7.680 | 7.770 | 6.294 | 432,300 |
| 2025-01-06 | 7.750 | 7.840 | 7.700 | 7.800 | 6.319 | 734,033 |
| 2025-01-03 | 7.750 | 7.750 | 7.680 | 7.740 | 6.270 | 500,635 |
| 2025-01-02 | 7.750 | 7.840 | 7.660 | 7.670 | 6.213 | 635,800 |
| 2024-12-31 | 7.770 | 7.820 | 7.740 | 7.740 | 6.270 | 245,300 |
| 2024-12-30 | 7.700 | 7.840 | 7.650 | 7.770 | 6.294 | 938,300 |
| 2024-12-27 | 7.490 | 7.810 | 7.480 | 7.740 | 6.270 | 920,045 |
| 2024-12-24 | 7.450 | 7.540 | 7.450 | 7.480 | 6.059 | 589,600 |
| 2024-12-23 | 7.400 | 7.620 | 7.350 | 7.520 | 6.092 | 1,255,054 |
| 2024-12-20 | 7.630 | 7.630 | 7.260 | 7.340 | 5.946 | 4,333,330 |
| 2024-12-19 | 7.680 | 7.710 | 7.530 | 7.640 | 6.189 | 1,475,229 |
| 2024-12-18 | 7.690 | 7.850 | 7.670 | 7.710 | 6.246 | 1,028,720 |
| 2024-12-17 | 7.900 | 7.910 | 7.710 | 7.730 | 6.262 | 913,000 |
| 2024-12-16 | 8.020 | 8.170 | 7.850 | 7.910 | 6.408 | 1,210,000 |
| 2024-12-13 | 8.060 | 8.170 | 8.050 | 8.080 | 6.545 | 562,108 |
| 2024-12-12 | 8.140 | 8.210 | 8.120 | 8.130 | 6.586 | 287,100 |
| 2024-12-11 | 8.210 | 8.250 | 8.120 | 8.150 | 6.602 | 787,149 |
| 2024-12-10 | 8.220 | 8.270 | 8.150 | 8.210 | 6.651 | 375,069 |
| 2024-12-09 | 8.190 | 8.260 | 8.130 | 8.220 | 6.659 | 996,513 |
| 2024-12-06 | 8.080 | 8.260 | 8.080 | 8.190 | 6.635 | 442,821 |
| 2024-12-05 | 8.150 | 8.200 | 8.080 | 8.180 | 6.626 | 466,463 |
| 2024-12-04 | 8.070 | 8.200 | 7.980 | 8.130 | 6.586 | 1,210,083 |
| 2024-12-03 | 7.850 | 8.070 | 7.850 | 8.070 | 6.537 | 1,001,558 |
| 2024-12-02 | 7.890 | 7.920 | 7.770 | 7.900 | 6.400 | 447,700 |
| 2024-11-29 | 7.800 | 7.870 | 7.790 | 7.860 | 6.367 | 528,000 |
| 2024-11-28 | 7.730 | 7.850 | 7.730 | 7.800 | 6.319 | 310,200 |
| 2024-11-27 | 7.560 | 7.780 | 7.560 | 7.720 | 6.254 | 622,418 |
| 2024-11-26 | 8.000 | 8.010 | 7.520 | 7.570 | 6.132 | 1,569,320 |
| 2024-11-25 | 8.110 | 8.140 | 8.090 | 8.090 | 6.242 | 1,068,527 |
| 2024-11-22 | 8.110 | 8.170 | 8.050 | 8.100 | 6.249 | 777,700 |
| 2024-11-21 | 8.190 | 8.230 | 8.080 | 8.110 | 6.257 | 1,476,096 |
| 2024-11-20 | 8.120 | 8.250 | 8.120 | 8.190 | 6.319 | 459,800 |
| 2024-11-19 | 8.230 | 8.250 | 8.170 | 8.170 | 6.303 | 722,700 |
| 2024-11-18 | 8.170 | 8.280 | 8.170 | 8.230 | 6.350 | 696,330 |
| 2024-11-15 | 8.150 | 8.250 | 8.130 | 8.170 | 6.303 | 646,800 |
| 2024-11-14 | 8.000 | 8.160 | 8.000 | 8.110 | 6.257 | 482,760 |
| 2024-11-13 | 8.060 | 8.080 | 7.970 | 8.060 | 6.219 | 755,700 |
| 2024-11-12 | 8.310 | 8.310 | 8.000 | 8.080 | 6.234 | 1,058,204 |
| 2024-11-11 | 8.090 | 8.280 | 8.020 | 8.270 | 6.381 | 1,240,102 |
| 2024-11-08 | 8.050 | 8.130 | 7.970 | 8.060 | 6.219 | 1,272,419 |
| 2024-11-07 | 8.010 | 8.110 | 7.960 | 8.050 | 6.211 | 1,131,762 |
| 2024-11-06 | 8.090 | 8.120 | 7.950 | 8.010 | 6.180 | 1,182,500 |
| 2024-11-05 | 8.080 | 8.130 | 8.080 | 8.090 | 6.242 | 701,800 |
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.