IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.400	0.400	0.370	0.395	0.355	360,000
2023-05-18	0.410	0.410	0.410	0.410	0.369	0
2023-05-17	0.410	0.410	0.410	0.410	0.369	0
2023-05-16	0.410	0.410	0.395	0.410	0.369	150,000
2023-05-15	0.410	0.410	0.410	0.410	0.369	30,000
2023-05-12	0.400	0.405	0.400	0.400	0.360	520,000
2023-05-11	0.400	0.400	0.400	0.400	0.360	20,000
2023-05-10	0.395	0.400	0.395	0.400	0.360	60,000
2023-05-09	0.430	0.430	0.380	0.400	0.360	310,000
2023-05-08	0.440	0.440	0.440	0.440	0.396	0
2023-05-05	0.540	0.540	0.440	0.440	0.396	70,000
2023-05-04	0.450	0.700	0.450	0.450	0.405	290,000
2023-05-03	0.450	0.450	0.450	0.450	0.405	0
2023-05-02	0.425	0.450	0.425	0.450	0.405	280,000
2023-04-28	0.450	0.450	0.450	0.450	0.405	0
2023-04-27	0.450	0.450	0.450	0.450	0.405	160,000
2023-04-26	0.425	0.450	0.425	0.450	0.405	630,000
2023-04-25	0.420	0.430	0.420	0.430	0.387	310,000
2023-04-24	0.430	0.435	0.430	0.430	0.387	80,000
2023-04-21	0.455	0.455	0.455	0.455	0.409	0
2023-04-20	0.425	0.455	0.425	0.455	0.409	680,000
2023-04-19	0.410	0.420	0.410	0.420	0.378	250,000
2023-04-18	0.405	0.405	0.405	0.405	0.364	0
2023-04-17	0.395	0.395	0.395	0.395	0.355	20,000
2023-04-14	0.395	0.395	0.395	0.395	0.355	0
2023-04-13	0.395	0.395	0.395	0.395	0.355	0
2023-04-12	0.400	0.400	0.395	0.395	0.355	40,000
2023-04-11	0.395	0.395	0.395	0.395	0.355	50,000
2023-04-06	0.395	0.395	0.395	0.395	0.355	10,000
2023-04-04	0.395	0.395	0.395	0.395	0.355	0
2023-04-03	0.395	0.395	0.395	0.395	0.355	0
2023-03-31	0.395	0.395	0.395	0.395	0.355	0
2023-03-30	0.400	0.400	0.390	0.395	0.355	80,000
2023-03-29	0.400	0.400	0.400	0.400	0.360	0
2023-03-28	0.400	0.400	0.400	0.400	0.360	10,000
2023-03-27	0.400	0.400	0.400	0.400	0.360	0
2023-03-24	0.405	0.405	0.405	0.405	0.364	0
2023-03-23	0.400	0.405	0.400	0.405	0.364	80,000
2023-03-22	0.405	0.405	0.405	0.405	0.364	0
2023-03-21	0.405	0.405	0.405	0.405	0.364	40,000
2023-03-20	0.405	0.405	0.405	0.405	0.364	0
2023-03-17	0.415	0.415	0.415	0.415	0.373	0
2023-03-16	0.415	0.415	0.415	0.415	0.373	0
2023-03-15	0.415	0.415	0.415	0.415	0.373	0
2023-03-14	0.415	0.415	0.415	0.415	0.373	0
2023-03-13	0.415	0.415	0.415	0.415	0.373	0
2023-03-10	0.415	0.415	0.415	0.415	0.373	0
2023-03-09	0.425	0.425	0.425	0.425	0.382	0
2023-03-08	0.425	0.425	0.425	0.425	0.382	0
2023-03-07	0.425	0.425	0.425	0.425	0.382	0
2023-03-06	0.425	0.425	0.425	0.425	0.382	20,000
2023-03-03	0.410	0.410	0.410	0.410	0.369	0
2023-03-02	0.410	0.410	0.410	0.410	0.369	0
2023-03-01	0.425	0.425	0.400	0.410	0.369	50,000
2023-02-28	0.425	0.425	0.410	0.425	0.382	500,000
2023-02-27	0.425	0.425	0.425	0.425	0.382	0
2023-02-24	0.425	0.425	0.425	0.425	0.382	0
2023-02-23	0.425	0.425	0.425	0.425	0.382	100,000
2023-02-22	0.450	0.450	0.450	0.450	0.405	20,000
2023-02-21	0.460	0.460	0.460	0.460	0.414	0

← NewerPage 15 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.