IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.120	1.240	1.120	1.240	1.012	3,140,000
2022-02-25	1.130	1.160	1.080	1.110	0.906	1,810,000
2022-02-24	1.140	1.160	1.020	1.060	0.865	2,040,000
2022-02-23	1.160	1.160	1.140	1.140	0.930	1,700,000
2022-02-22	1.140	1.180	1.120	1.140	0.930	1,850,000
2022-02-21	1.150	1.190	1.110	1.160	0.946	2,330,000
2022-02-18	1.050	1.140	0.990	1.110	0.906	4,188,500
2022-02-17	0.910	1.020	0.890	1.020	0.832	5,230,000
2022-02-16	0.890	0.900	0.880	0.900	0.734	2,410,000
2022-02-15	0.860	0.900	0.850	0.880	0.718	2,810,000
2022-02-14	0.860	0.870	0.850	0.860	0.702	2,270,000
2022-02-11	0.860	0.870	0.840	0.840	0.685	2,150,000
2022-02-10	0.880	0.880	0.850	0.870	0.710	2,130,000
2022-02-09	0.880	0.880	0.860	0.870	0.710	2,130,000
2022-02-08	0.870	0.890	0.850	0.860	0.702	2,170,000
2022-02-07	0.830	0.870	0.830	0.860	0.702	1,980,000
2022-02-04	0.840	0.900	0.810	0.830	0.677	3,240,000
2022-01-31	0.830	0.840	0.820	0.840	0.685	1,100,000
2022-01-28	0.810	0.850	0.810	0.830	0.677	2,140,000
2022-01-27	0.800	0.820	0.790	0.820	0.669	2,350,000
2022-01-26	0.810	0.820	0.800	0.800	0.653	2,110,000
2022-01-25	0.820	0.820	0.800	0.800	0.653	2,170,000
2022-01-24	0.820	0.830	0.810	0.830	0.677	2,080,000
2022-01-21	0.810	0.830	0.810	0.820	0.669	2,140,000
2022-01-20	0.820	0.820	0.810	0.810	0.661	2,060,000
2022-01-19	0.810	0.820	0.810	0.820	0.669	2,220,000
2022-01-18	0.810	0.820	0.800	0.810	0.661	2,020,000
2022-01-17	0.800	0.820	0.790	0.820	0.669	2,260,000
2022-01-14	0.820	0.820	0.790	0.800	0.653	2,440,000
2022-01-13	0.810	0.830	0.810	0.810	0.661	2,070,000
2022-01-12	0.810	0.820	0.790	0.810	0.661	2,110,000
2022-01-11	0.810	0.830	0.800	0.810	0.661	2,190,000
2022-01-10	0.810	0.810	0.790	0.810	0.661	2,180,000
2022-01-07	0.830	0.830	0.800	0.810	0.661	2,160,000
2022-01-06	0.830	0.830	0.800	0.830	0.677	2,430,000
2022-01-05	0.810	0.820	0.810	0.820	0.669	2,240,000
2022-01-04	0.830	0.830	0.810	0.820	0.669	2,090,000
2022-01-03	0.820	0.820	0.800	0.820	0.669	2,180,000
2021-12-31	0.840	0.840	0.820	0.820	0.669	1,160,000
2021-12-30	0.830	0.830	0.810	0.830	0.677	2,070,000
2021-12-29	0.830	0.830	0.810	0.830	0.677	2,310,000
2021-12-28	0.840	0.840	0.800	0.830	0.677	2,140,000
2021-12-24	0.830	0.830	0.810	0.810	0.661	1,170,000
2021-12-23	0.820	0.820	0.800	0.820	0.669	2,090,000
2021-12-22	0.840	0.840	0.780	0.810	0.661	2,010,000
2021-12-21	0.820	0.820	0.810	0.810	0.661	2,020,000
2021-12-20	0.820	0.820	0.800	0.800	0.653	2,130,000
2021-12-17	0.830	0.830	0.780	0.810	0.661	2,040,000
2021-12-16	0.800	0.810	0.790	0.810	0.661	2,180,000
2021-12-15	0.820	0.830	0.800	0.800	0.653	2,960,000
2021-12-14	0.850	0.870	0.820	0.840	0.685	2,130,000
2021-12-13	0.810	0.830	0.810	0.830	0.677	2,190,000
2021-12-10	0.800	0.820	0.800	0.820	0.669	1,920,000
2021-12-09	0.800	0.830	0.800	0.820	0.669	2,140,000
2021-12-08	0.800	0.830	0.780	0.810	0.661	2,300,000
2021-12-07	0.800	0.810	0.780	0.810	0.661	2,210,000
2021-12-06	0.790	0.810	0.790	0.800	0.653	2,460,000
2021-12-03	0.800	0.800	0.750	0.790	0.645	2,260,000
2021-12-02	0.790	0.800	0.780	0.790	0.645	2,250,000
2021-12-01	0.790	0.810	0.780	0.780	0.636	2,260,000

← NewerPage 20 of 21 · 1,229 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.