IWS Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.810	0.810	0.780	0.800	0.653	2,400,000
2021-11-29	0.790	0.830	0.780	0.820	0.669	2,090,000
2021-11-26	0.800	0.820	0.780	0.790	0.645	2,290,000
2021-11-25	0.800	0.820	0.800	0.800	0.653	2,130,000
2021-11-24	0.790	0.830	0.780	0.800	0.653	2,350,000
2021-11-23	0.810	0.840	0.760	0.800	0.653	2,250,000
2021-11-22	0.770	0.850	0.770	0.810	0.661	2,870,000
2021-11-19	0.760	0.780	0.750	0.750	0.612	42,310,000
2021-11-18	0.740	0.740	0.740	0.740	0.604	70,000
2021-11-17	0.740	0.740	0.740	0.740	0.604	0
2021-11-16	0.750	0.760	0.750	0.750	0.612	210,000
2021-11-15	0.690	0.750	0.690	0.750	0.612	140,000
2021-11-12	0.650	0.690	0.650	0.690	0.563	20,000
2021-11-11	0.700	0.700	0.610	0.700	0.571	500,000
2021-11-10	0.720	0.720	0.720	0.720	0.587	170,000
2021-11-09	0.720	0.720	0.720	0.720	0.587	70,000
2021-11-08	0.720	0.720	0.720	0.720	0.587	0
2021-11-05	0.720	0.720	0.720	0.720	0.587	30,000
2021-11-04	0.720	0.750	0.720	0.730	0.596	110,000
2021-11-03	0.710	0.710	0.710	0.710	0.579	0
2021-11-02	0.710	0.710	0.710	0.710	0.579	10,000
2021-11-01	0.690	0.690	0.690	0.690	0.563	20,000
2021-10-29	0.700	0.700	0.690	0.690	0.563	80,000
2021-10-28	0.700	0.700	0.700	0.700	0.571	0
2021-10-27	0.700	0.710	0.700	0.700	0.571	270,000
2021-10-26	0.730	0.730	0.730	0.730	0.596	0
2021-10-25	0.740	0.740	0.740	0.740	0.604	0
2021-10-22	0.750	0.750	0.740	0.740	0.604	20,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.