IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.460	0.460	0.425	0.460	0.414	540,000
2023-02-17	0.465	0.465	0.465	0.465	0.418	0
2023-02-16	0.465	0.465	0.465	0.465	0.418	0
2023-02-15	0.465	0.465	0.465	0.465	0.418	0
2023-02-14	0.465	0.465	0.465	0.465	0.418	0
2023-02-13	0.465	0.465	0.465	0.465	0.418	0
2023-02-10	0.460	0.465	0.460	0.465	0.418	260,000
2023-02-09	0.460	0.465	0.460	0.465	0.418	260,000
2023-02-08	0.450	0.450	0.450	0.450	0.405	0
2023-02-07	0.440	0.450	0.440	0.450	0.405	470,000
2023-02-06	0.440	0.440	0.440	0.440	0.396	30,000
2023-02-03	0.440	0.450	0.440	0.450	0.405	310,000
2023-02-02	0.440	0.445	0.440	0.445	0.400	500,000
2023-02-01	0.455	0.455	0.420	0.445	0.400	410,000
2023-01-31	0.450	0.455	0.450	0.455	0.409	550,000
2023-01-30	0.460	0.465	0.460	0.465	0.418	550,000
2023-01-27	0.495	0.510	0.495	0.510	0.459	510,000
2023-01-26	0.495	0.500	0.495	0.495	0.445	490,000
2023-01-20	0.490	0.490	0.490	0.490	0.441	250,000
2023-01-19	0.480	0.480	0.480	0.480	0.432	0
2023-01-18	0.480	0.480	0.480	0.480	0.432	260,000
2023-01-17	0.500	0.500	0.500	0.500	0.450	0
2023-01-16	0.500	0.500	0.500	0.500	0.450	0
2023-01-13	0.500	0.500	0.500	0.500	0.450	0
2023-01-12	0.510	0.510	0.500	0.500	0.450	110,000
2023-01-11	0.500	0.500	0.500	0.500	0.450	0
2023-01-10	0.500	0.500	0.500	0.500	0.450	0
2023-01-09	0.500	0.500	0.500	0.500	0.450	50,000
2023-01-06	0.465	0.480	0.465	0.480	0.432	490,000
2023-01-05	0.450	0.450	0.450	0.450	0.405	400,000
2023-01-04	0.460	0.460	0.460	0.460	0.414	0
2023-01-03	0.460	0.460	0.460	0.460	0.414	0
2022-12-30	0.460	0.460	0.460	0.460	0.414	0
2022-12-29	0.460	0.460	0.460	0.460	0.414	0
2022-12-28	0.455	0.460	0.455	0.460	0.414	270,000
2022-12-23	0.450	0.450	0.450	0.450	0.405	260,000
2022-12-22	0.480	0.480	0.450	0.450	0.405	640,000
2022-12-21	0.450	0.450	0.440	0.440	0.396	260,000
2022-12-20	0.480	0.490	0.450	0.455	0.409	650,000
2022-12-19	0.440	0.450	0.435	0.450	0.405	450,000
2022-12-16	0.430	0.445	0.430	0.440	0.396	440,000
2022-12-15	0.440	0.440	0.430	0.430	0.387	440,000
2022-12-14	0.430	0.440	0.415	0.440	0.396	460,000
2022-12-13	0.415	0.430	0.410	0.430	0.387	790,000
2022-12-12	0.410	0.410	0.410	0.410	0.369	70,000
2022-12-09	0.430	0.430	0.390	0.410	0.369	210,000
2022-12-08	0.460	0.460	0.425	0.430	0.387	570,000
2022-12-07	0.435	0.455	0.435	0.450	0.405	320,000
2022-12-06	0.435	0.435	0.435	0.435	0.391	0
2022-12-05	0.470	0.470	0.430	0.435	0.391	20,000
2022-12-02	0.430	0.430	0.430	0.430	0.387	0
2022-12-01	0.430	0.430	0.430	0.430	0.387	0
2022-11-30	0.430	0.430	0.430	0.430	0.387	60,000
2022-11-29	0.435	0.435	0.435	0.435	0.391	0
2022-11-28	0.435	0.435	0.435	0.435	0.391	0
2022-11-25	0.435	0.435	0.435	0.435	0.391	0
2022-11-24	0.435	0.435	0.435	0.435	0.391	20,000
2022-11-23	0.415	0.465	0.415	0.435	0.391	100,000
2022-11-22	0.435	0.435	0.435	0.435	0.391	0
2022-11-21	0.435	0.435	0.435	0.435	0.391	20,000

← NewerPage 16 of 21 · 1,228 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.