IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.460	0.490	0.460	0.465	0.418	70,000
2022-11-17	0.440	0.440	0.430	0.435	0.391	130,000
2022-11-16	0.445	0.460	0.435	0.460	0.414	270,000
2022-11-15	0.460	0.460	0.460	0.460	0.414	0
2022-11-14	0.460	0.460	0.460	0.460	0.414	0
2022-11-11	0.460	0.460	0.460	0.460	0.414	10,000
2022-11-10	0.460	0.460	0.460	0.460	0.414	0
2022-11-09	0.460	0.460	0.460	0.460	0.414	0
2022-11-08	0.460	0.460	0.460	0.460	0.414	0
2022-11-07	0.460	0.460	0.460	0.460	0.414	0
2022-11-04	0.460	0.460	0.460	0.460	0.414	0
2022-11-03	0.460	0.460	0.460	0.460	0.414	0
2022-11-02	0.460	0.460	0.460	0.460	0.414	0
2022-11-01	0.460	0.460	0.460	0.460	0.414	20,000
2022-10-31	0.455	0.455	0.435	0.450	0.405	130,000
2022-10-28	0.485	0.485	0.485	0.485	0.436	0
2022-10-27	0.485	0.485	0.485	0.485	0.436	40,000
2022-10-26	0.485	0.485	0.485	0.485	0.436	320,000
2022-10-25	0.475	0.485	0.460	0.485	0.436	380,000
2022-10-24	0.510	0.510	0.475	0.480	0.432	30,000
2022-10-21	0.510	0.510	0.510	0.510	0.459	0
2022-10-20	0.510	0.510	0.510	0.510	0.459	10,000
2022-10-19	0.500	0.500	0.500	0.500	0.450	10,000
2022-10-18	0.490	0.495	0.490	0.495	0.445	330,000
2022-10-17	0.480	0.480	0.480	0.480	0.432	70,000
2022-10-14	0.490	0.490	0.485	0.490	0.441	60,000
2022-10-13	0.490	0.490	0.490	0.490	0.441	0
2022-10-12	0.500	0.500	0.490	0.490	0.441	90,000
2022-10-11	0.490	0.490	0.490	0.490	0.441	0
2022-10-10	0.520	0.520	0.490	0.490	0.441	90,000
2022-10-07	0.530	0.530	0.530	0.530	0.477	0
2022-10-06	0.540	0.550	0.530	0.530	0.477	560,000
2022-10-05	0.510	0.530	0.500	0.530	0.477	40,000
2022-10-03	0.540	0.540	0.500	0.510	0.459	70,000
2022-09-30	0.580	0.580	0.570	0.570	0.513	60,000
2022-09-29	0.560	0.580	0.520	0.570	0.513	40,000
2022-09-28	0.560	0.560	0.560	0.560	0.504	0
2022-09-27	0.455	0.560	0.455	0.560	0.504	110,000
2022-09-26	0.550	0.550	0.550	0.550	0.495	0
2022-09-23	0.550	0.550	0.550	0.550	0.495	0
2022-09-22	0.550	0.550	0.550	0.550	0.495	0
2022-09-21	0.560	0.560	0.530	0.550	0.495	390,000
2022-09-20	0.550	0.580	0.550	0.580	0.473	110,000
2022-09-19	0.580	0.580	0.580	0.580	0.473	40,000
2022-09-16	0.590	0.590	0.550	0.590	0.481	140,000
2022-09-15	0.600	0.640	0.600	0.640	0.522	300,000
2022-09-14	0.570	0.580	0.570	0.580	0.473	10,000
2022-09-13	0.600	0.600	0.600	0.600	0.490	10,000
2022-09-09	0.610	0.610	0.610	0.610	0.498	0
2022-09-08	0.610	0.610	0.610	0.610	0.498	0
2022-09-07	0.610	0.610	0.610	0.610	0.498	0
2022-09-06	0.570	0.610	0.570	0.610	0.498	200,000
2022-09-05	0.620	0.620	0.600	0.600	0.490	210,000
2022-09-02	0.640	0.640	0.600	0.600	0.490	270,000
2022-09-01	0.630	0.630	0.610	0.610	0.498	60,000
2022-08-31	0.630	0.630	0.630	0.630	0.514	30,000
2022-08-30	0.620	0.620	0.620	0.620	0.506	200,000
2022-08-29	0.690	0.780	0.660	0.660	0.539	390,000
2022-08-26	0.630	0.630	0.610	0.620	0.506	2,230,000
2022-08-25	0.620	0.620	0.620	0.620	0.506	200,000

← NewerPage 17 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.