IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.360	0.385	0.360	0.385	0.346	120,000
2023-08-15	0.355	0.355	0.345	0.355	0.319	30,000
2023-08-14	0.365	0.365	0.365	0.365	0.328	0
2023-08-11	0.365	0.365	0.365	0.365	0.328	10,000
2023-08-10	0.385	0.385	0.385	0.385	0.346	130,000
2023-08-09	0.385	0.385	0.385	0.385	0.346	0
2023-08-08	0.385	0.385	0.385	0.385	0.346	0
2023-08-07	0.385	0.385	0.385	0.385	0.346	0
2023-08-04	0.385	0.385	0.385	0.385	0.346	0
2023-08-03	0.385	0.385	0.385	0.385	0.346	0
2023-08-02	0.385	0.385	0.385	0.385	0.346	0
2023-08-01	0.385	0.385	0.385	0.385	0.346	0
2023-07-31	0.385	0.385	0.385	0.385	0.346	10,000
2023-07-28	0.385	0.385	0.385	0.385	0.346	650,000
2023-07-27	0.395	0.395	0.395	0.395	0.355	0
2023-07-26	0.395	0.395	0.395	0.395	0.355	0
2023-07-25	0.395	0.395	0.395	0.395	0.355	0
2023-07-24	0.395	0.395	0.395	0.395	0.355	0
2023-07-21	0.395	0.395	0.395	0.395	0.355	0
2023-07-20	0.395	0.395	0.395	0.395	0.355	0
2023-07-19	0.390	0.395	0.390	0.395	0.355	650,000
2023-07-18	0.390	0.390	0.390	0.390	0.351	0
2023-07-14	0.390	0.390	0.390	0.390	0.351	0
2023-07-13	0.390	0.390	0.390	0.390	0.351	0
2023-07-12	0.390	0.390	0.390	0.390	0.351	0
2023-07-11	0.390	0.390	0.390	0.390	0.351	0
2023-07-10	0.390	0.390	0.390	0.390	0.351	0
2023-07-07	0.390	0.390	0.390	0.390	0.351	0
2023-07-06	0.390	0.390	0.390	0.390	0.351	0
2023-07-05	0.400	0.405	0.385	0.390	0.351	200,000
2023-07-04	0.340	0.400	0.340	0.400	0.360	100,000
2023-07-03	0.360	0.360	0.360	0.360	0.324	40,000
2023-06-30	0.360	0.375	0.360	0.375	0.337	110,000
2023-06-29	0.380	0.380	0.380	0.380	0.342	0
2023-06-28	0.380	0.380	0.380	0.380	0.342	0
2023-06-27	0.375	0.375	0.375	0.375	0.337	0
2023-06-26	0.380	0.380	0.365	0.375	0.337	360,000
2023-06-23	0.385	0.390	0.380	0.390	0.351	580,000
2023-06-21	0.385	0.385	0.385	0.385	0.346	30,000
2023-06-20	0.370	0.380	0.370	0.380	0.342	30,000
2023-06-19	0.380	0.425	0.380	0.420	0.378	330,000
2023-06-16	0.385	0.385	0.380	0.380	0.342	630,000
2023-06-15	0.390	0.390	0.390	0.390	0.351	0
2023-06-14	0.365	0.390	0.360	0.390	0.351	30,000
2023-06-13	0.390	0.390	0.390	0.390	0.351	0
2023-06-12	0.390	0.390	0.390	0.390	0.351	10,000
2023-06-09	0.390	0.390	0.390	0.390	0.351	10,000
2023-06-08	0.385	0.385	0.385	0.385	0.346	0
2023-06-07	0.365	0.385	0.365	0.385	0.346	10,000
2023-06-06	0.400	0.400	0.400	0.400	0.360	0
2023-06-05	0.400	0.400	0.400	0.400	0.360	0
2023-06-02	0.400	0.400	0.400	0.400	0.360	0
2023-06-01	0.400	0.400	0.400	0.400	0.360	0
2023-05-31	0.400	0.400	0.355	0.400	0.360	520,000
2023-05-30	0.400	0.400	0.390	0.395	0.355	550,000
2023-05-29	0.400	0.400	0.350	0.390	0.351	510,000
2023-05-25	0.400	0.405	0.390	0.390	0.351	520,000
2023-05-24	0.400	0.400	0.385	0.400	0.360	520,000
2023-05-23	0.400	0.400	0.400	0.400	0.360	20,000
2023-05-22	0.395	0.395	0.395	0.395	0.355	0

← NewerPage 14 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-17	0.0034 HKD
2024-09-17	0.0120 HKD
2023-09-22	0.0150 HKD
2022-09-21	0.0540 HKD
2021-09-21	0.0325 HKD
2020-09-28	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.