NWS Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.080 | 8.130 | 8.080 | 8.090 | 6.242 | 701,800 |
| 2024-11-04 | 8.050 | 8.130 | 8.030 | 8.110 | 6.257 | 436,205 |
| 2024-11-01 | 8.050 | 8.140 | 8.040 | 8.070 | 6.226 | 494,472 |
| 2024-10-31 | 8.290 | 8.290 | 7.970 | 8.020 | 6.188 | 880,689 |
| 2024-10-30 | 8.180 | 8.340 | 8.150 | 8.210 | 6.334 | 1,936,000 |
| 2024-10-29 | 8.060 | 8.160 | 8.060 | 8.160 | 6.296 | 799,700 |
| 2024-10-28 | 7.900 | 8.060 | 7.900 | 8.030 | 6.195 | 475,550 |
| 2024-10-25 | 7.810 | 7.980 | 7.810 | 7.950 | 6.134 | 488,400 |
| 2024-10-24 | 7.790 | 7.900 | 7.790 | 7.900 | 6.095 | 278,300 |
| 2024-10-23 | 7.800 | 7.900 | 7.800 | 7.900 | 6.095 | 399,963 |
| 2024-10-22 | 7.860 | 7.900 | 7.800 | 7.830 | 6.041 | 507,303 |
| 2024-10-21 | 7.800 | 7.890 | 7.790 | 7.860 | 6.064 | 354,200 |
| 2024-10-18 | 7.840 | 7.840 | 7.670 | 7.800 | 6.018 | 1,094,500 |
| 2024-10-17 | 7.840 | 7.890 | 7.680 | 7.700 | 5.941 | 801,263 |
| 2024-10-16 | 7.750 | 7.880 | 7.700 | 7.800 | 6.018 | 718,850 |
| 2024-10-15 | 7.880 | 7.920 | 7.660 | 7.740 | 5.972 | 1,096,700 |
| 2024-10-14 | 7.890 | 7.890 | 7.680 | 7.820 | 6.033 | 1,115,641 |
| 2024-10-10 | 7.700 | 7.900 | 7.700 | 7.890 | 6.087 | 953,482 |
| 2024-10-09 | 7.660 | 7.810 | 7.530 | 7.650 | 5.902 | 2,501,230 |
| 2024-10-08 | 8.090 | 8.130 | 7.650 | 7.680 | 5.925 | 2,346,791 |
| 2024-10-07 | 8.000 | 8.200 | 7.970 | 8.130 | 6.273 | 1,216,400 |
| 2024-10-04 | 7.960 | 8.020 | 7.820 | 8.000 | 6.172 | 1,373,900 |
| 2024-10-03 | 8.140 | 8.160 | 7.910 | 7.960 | 6.141 | 1,976,419 |
| 2024-10-02 | 8.020 | 8.250 | 8.020 | 8.160 | 6.296 | 2,479,261 |
| 2024-09-30 | 8.110 | 8.360 | 7.960 | 8.020 | 6.188 | 2,790,416 |
| 2024-09-27 | 7.900 | 8.180 | 7.900 | 8.100 | 6.249 | 3,433,545 |
| 2024-09-26 | 7.650 | 7.940 | 7.650 | 7.910 | 6.103 | 3,821,940 |
| 2024-09-25 | 7.520 | 7.870 | 7.520 | 7.650 | 5.902 | 2,934,955 |
| 2024-09-24 | 7.310 | 7.520 | 7.310 | 7.490 | 5.779 | 1,389,300 |
| 2024-09-23 | 7.320 | 7.380 | 7.250 | 7.310 | 5.640 | 663,765 |
| 2024-09-20 | 7.270 | 7.280 | 7.200 | 7.280 | 5.617 | 1,178,100 |
| 2024-09-19 | 7.200 | 7.300 | 7.180 | 7.250 | 5.594 | 643,386 |
| 2024-09-17 | 7.100 | 7.200 | 7.100 | 7.190 | 5.547 | 512,600 |
| 2024-09-16 | 7.020 | 7.130 | 7.010 | 7.130 | 5.501 | 459,800 |
| 2024-09-13 | 6.940 | 7.050 | 6.930 | 7.050 | 5.439 | 581,575 |
| 2024-09-12 | 7.000 | 7.000 | 6.840 | 6.870 | 5.300 | 419,811 |
| 2024-09-11 | 6.900 | 6.900 | 6.820 | 6.860 | 5.293 | 548,900 |
| 2024-09-10 | 6.890 | 6.960 | 6.880 | 6.890 | 5.316 | 266,346 |
| 2024-09-09 | 7.080 | 7.080 | 6.810 | 6.880 | 5.308 | 827,200 |
| 2024-09-05 | 6.940 | 7.020 | 6.940 | 7.020 | 5.416 | 200,276 |
| 2024-09-04 | 6.980 | 7.020 | 6.930 | 7.010 | 5.408 | 478,168 |
| 2024-09-03 | 7.110 | 7.110 | 6.960 | 6.990 | 5.393 | 668,607 |
| 2024-09-02 | 7.030 | 7.170 | 7.020 | 7.050 | 5.439 | 518,585 |
| 2024-08-30 | 7.150 | 7.240 | 7.090 | 7.090 | 5.470 | 822,852 |
| 2024-08-29 | 7.210 | 7.240 | 7.180 | 7.180 | 5.540 | 650,879 |
| 2024-08-28 | 7.150 | 7.240 | 7.140 | 7.190 | 5.547 | 393,800 |
| 2024-08-27 | 7.130 | 7.180 | 7.120 | 7.140 | 5.509 | 402,600 |
| 2024-08-26 | 7.120 | 7.190 | 7.120 | 7.130 | 5.501 | 376,200 |
| 2024-08-23 | 7.100 | 7.220 | 7.080 | 7.110 | 5.486 | 389,400 |
| 2024-08-22 | 7.200 | 7.200 | 7.100 | 7.140 | 5.509 | 545,600 |
| 2024-08-21 | 7.140 | 7.190 | 7.130 | 7.160 | 5.524 | 218,874 |
| 2024-08-20 | 7.160 | 7.180 | 7.110 | 7.130 | 5.501 | 166,100 |
| 2024-08-19 | 7.150 | 7.210 | 7.120 | 7.180 | 5.540 | 269,100 |
| 2024-08-16 | 7.200 | 7.270 | 7.130 | 7.150 | 5.516 | 511,500 |
| 2024-08-15 | 7.210 | 7.290 | 7.180 | 7.180 | 5.540 | 956,932 |
| 2024-08-14 | 7.160 | 7.200 | 7.150 | 7.160 | 5.524 | 473,000 |
| 2024-08-13 | 7.150 | 7.190 | 7.150 | 7.160 | 5.524 | 261,447 |
| 2024-08-12 | 7.140 | 7.150 | 7.090 | 7.150 | 5.516 | 183,700 |
| 2024-08-09 | 7.100 | 7.120 | 7.080 | 7.120 | 5.493 | 444,861 |
| 2024-08-08 | 7.060 | 7.120 | 7.020 | 7.060 | 5.447 | 223,458 |
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.