IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.720	0.730	0.710	0.720	0.587	360,000
2022-05-27	0.700	0.720	0.680	0.720	0.587	510,000
2022-05-26	0.710	0.740	0.710	0.720	0.587	400,000
2022-05-25	0.710	0.740	0.710	0.710	0.579	520,000
2022-05-24	0.700	0.750	0.700	0.710	0.579	170,000
2022-05-23	0.750	0.750	0.700	0.700	0.571	520,000
2022-05-20	0.770	0.780	0.770	0.770	0.628	470,000
2022-05-19	0.750	0.750	0.750	0.750	0.612	50,000
2022-05-18	0.750	0.750	0.750	0.750	0.612	0
2022-05-17	0.760	0.760	0.760	0.760	0.620	0
2022-05-16	0.760	0.760	0.760	0.760	0.620	0
2022-05-13	0.760	0.760	0.760	0.760	0.620	50,000
2022-05-12	0.750	0.780	0.740	0.750	0.612	280,000
2022-05-11	0.730	0.730	0.730	0.730	0.596	250,000
2022-05-10	0.740	0.740	0.740	0.740	0.604	0
2022-05-06	0.740	0.740	0.740	0.740	0.604	20,000
2022-05-05	0.740	0.740	0.740	0.740	0.604	300,000
2022-05-04	0.770	0.770	0.770	0.770	0.628	0
2022-05-03	0.760	0.770	0.760	0.770	0.628	100,000
2022-04-29	0.750	0.760	0.750	0.760	0.620	90,000
2022-04-28	0.710	0.710	0.710	0.710	0.579	200,000
2022-04-27	0.740	0.740	0.740	0.740	0.604	0
2022-04-26	0.740	0.740	0.740	0.740	0.604	0
2022-04-25	0.740	0.740	0.740	0.740	0.604	130,000
2022-04-22	0.750	0.750	0.750	0.750	0.612	250,000
2022-04-21	0.720	0.750	0.720	0.740	0.604	280,000
2022-04-20	0.760	0.760	0.760	0.760	0.620	0
2022-04-19	0.740	0.790	0.740	0.760	0.620	420,000
2022-04-14	0.850	0.850	0.700	0.710	0.579	600,000
2022-04-13	0.840	0.840	0.840	0.840	0.685	30,000
2022-04-12	0.840	0.840	0.840	0.840	0.685	0
2022-04-11	0.830	0.830	0.830	0.830	0.677	0
2022-04-08	0.830	0.830	0.830	0.830	0.677	370,000
2022-04-07	0.830	0.830	0.830	0.830	0.677	400,000
2022-04-06	0.820	0.830	0.800	0.800	0.653	290,000
2022-04-04	0.770	0.790	0.770	0.790	0.645	80,000
2022-04-01	0.790	0.790	0.740	0.780	0.636	880,000
2022-03-31	0.780	0.830	0.780	0.830	0.677	190,000
2022-03-30	0.770	0.790	0.760	0.760	0.620	880,000
2022-03-29	0.900	0.900	0.690	0.790	0.645	5,480,000
2022-03-28	0.900	0.900	0.900	0.900	0.734	20,000
2022-03-25	0.930	1.000	0.920	0.920	0.751	370,000
2022-03-24	0.930	0.950	0.930	0.930	0.759	330,000
2022-03-23	1.020	1.020	0.950	0.970	0.791	440,000
2022-03-22	1.080	1.080	1.040	1.040	0.849	100,000
2022-03-21	1.050	1.050	0.960	0.960	0.783	850,000
2022-03-18	1.100	1.100	1.050	1.050	0.857	80,000
2022-03-17	1.080	1.090	1.080	1.090	0.889	30,000
2022-03-16	1.030	1.140	1.030	1.080	0.881	490,000
2022-03-15	1.060	1.070	1.000	1.010	0.824	1,040,000
2022-03-14	1.070	1.110	1.070	1.070	0.873	430,000
2022-03-11	1.150	1.150	1.040	1.060	0.865	900,000
2022-03-10	1.050	1.200	1.050	1.150	0.938	610,000
2022-03-09	1.000	1.070	1.000	1.040	0.849	550,000
2022-03-08	1.200	1.210	0.880	1.000	0.816	3,150,000
2022-03-04	1.310	1.350	1.260	1.300	1.061	2,040,000
2022-03-03	1.350	1.350	1.170	1.330	1.085	2,450,000
2022-03-02	1.430	1.450	1.320	1.380	1.126	2,460,000
2022-03-01	1.290	1.490	1.280	1.400	1.142	4,230,000
2022-02-28	1.120	1.240	1.120	1.240	1.012	3,140,000

← NewerPage 19 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.