IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.580	0.620	0.580	0.620	0.506	2,200,000
2022-08-23	0.620	0.620	0.620	0.620	0.506	0
2022-08-22	0.620	0.620	0.620	0.620	0.506	0
2022-08-19	0.670	0.670	0.470	0.620	0.506	290,000
2022-08-18	0.680	0.680	0.670	0.670	0.547	30,000
2022-08-17	0.700	0.700	0.700	0.700	0.571	10,000
2022-08-16	0.670	0.680	0.670	0.680	0.555	20,000
2022-08-15	0.700	0.700	0.700	0.700	0.571	0
2022-08-12	0.710	0.710	0.710	0.710	0.579	0
2022-08-11	0.720	0.730	0.710	0.710	0.579	410,000
2022-08-10	0.690	0.720	0.690	0.700	0.571	470,000
2022-08-09	0.690	0.690	0.690	0.690	0.563	0
2022-08-08	0.690	0.690	0.690	0.690	0.563	10,000
2022-08-05	0.670	0.690	0.670	0.690	0.563	190,000
2022-08-04	0.690	0.690	0.690	0.690	0.563	0
2022-08-03	0.690	0.690	0.690	0.690	0.563	0
2022-08-02	0.700	0.700	0.700	0.700	0.571	0
2022-08-01	0.710	0.710	0.700	0.700	0.571	110,000
2022-07-29	0.690	0.690	0.690	0.690	0.563	120,000
2022-07-28	0.690	0.690	0.690	0.690	0.563	0
2022-07-27	0.690	0.690	0.690	0.690	0.563	10,000
2022-07-26	0.700	0.700	0.700	0.700	0.571	200,000
2022-07-25	0.700	0.700	0.700	0.700	0.571	10,000
2022-07-22	0.700	0.700	0.670	0.690	0.563	370,000
2022-07-21	0.700	0.700	0.700	0.700	0.571	0
2022-07-20	0.710	0.710	0.710	0.710	0.579	0
2022-07-19	0.710	0.710	0.710	0.710	0.579	0
2022-07-18	0.710	0.710	0.710	0.710	0.579	0
2022-07-15	0.710	0.710	0.710	0.710	0.579	10,000
2022-07-14	0.690	0.750	0.690	0.740	0.604	60,000
2022-07-13	0.700	0.700	0.700	0.700	0.571	30,000
2022-07-12	0.700	0.700	0.680	0.690	0.563	150,000
2022-07-11	0.730	0.730	0.730	0.730	0.596	0
2022-07-08	0.730	0.730	0.730	0.730	0.596	0
2022-07-07	0.710	0.730	0.710	0.730	0.596	150,000
2022-07-06	0.700	0.710	0.700	0.710	0.579	140,000
2022-07-05	0.740	0.740	0.740	0.740	0.604	0
2022-07-04	0.740	0.740	0.740	0.740	0.604	0
2022-06-30	0.740	0.740	0.740	0.740	0.604	0
2022-06-29	0.750	0.750	0.750	0.750	0.612	0
2022-06-28	0.720	0.750	0.720	0.750	0.612	50,000
2022-06-27	0.710	0.720	0.710	0.720	0.587	70,000
2022-06-24	0.750	0.750	0.750	0.750	0.612	70,000
2022-06-23	0.730	0.760	0.730	0.750	0.612	60,000
2022-06-22	0.730	0.750	0.730	0.730	0.596	140,000
2022-06-21	0.710	0.720	0.710	0.720	0.587	260,000
2022-06-20	0.730	0.730	0.710	0.710	0.579	20,000
2022-06-17	0.740	0.740	0.720	0.730	0.596	340,000
2022-06-16	0.750	0.750	0.740	0.740	0.604	320,000
2022-06-15	0.750	0.890	0.740	0.760	0.620	510,000
2022-06-14	0.780	0.780	0.730	0.750	0.612	240,000
2022-06-13	0.740	0.780	0.740	0.780	0.636	240,000
2022-06-10	0.850	0.850	0.790	0.810	0.661	640,000
2022-06-09	0.800	0.800	0.780	0.800	0.653	620,000
2022-06-08	0.800	0.810	0.800	0.810	0.661	480,000
2022-06-07	0.870	0.910	0.800	0.830	0.677	2,410,000
2022-06-06	0.760	0.760	0.760	0.760	0.620	0
2022-06-02	0.770	0.770	0.770	0.770	0.628	10,000
2022-06-01	0.750	0.750	0.730	0.740	0.604	470,000
2022-05-31	0.720	0.770	0.710	0.760	0.620	560,000

← NewerPage 18 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.