IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.233	0.233	0.233	0.233	0.230	0
2025-07-30	0.233	0.233	0.233	0.233	0.230	30,000
2025-07-29	0.233	0.233	0.233	0.233	0.230	0
2025-07-28	0.233	0.233	0.233	0.233	0.230	0
2025-07-25	0.240	0.240	0.232	0.232	0.229	220,000
2025-07-24	0.241	0.241	0.241	0.241	0.238	120,000
2025-07-23	0.255	0.255	0.239	0.241	0.238	260,000
2025-07-22	0.250	0.250	0.250	0.250	0.247	70,000
2025-07-21	0.250	0.250	0.250	0.250	0.247	40,000
2025-07-18	0.265	0.265	0.265	0.265	0.262	10,000
2025-07-17	0.260	0.270	0.260	0.270	0.267	180,000
2025-07-16	0.255	0.255	0.255	0.255	0.252	50,000
2025-07-15	0.275	0.275	0.255	0.255	0.252	90,000
2025-07-14	0.250	0.265	0.245	0.255	0.252	650,000
2025-07-11	0.255	0.260	0.255	0.255	0.252	70,000
2025-07-10	0.315	0.315	0.250	0.250	0.247	4,700,000
2025-07-09	0.320	0.320	0.270	0.320	0.316	130,000
2025-07-08	0.260	0.320	0.260	0.320	0.316	4,050,000
2025-07-07	0.285	0.285	0.260	0.285	0.282	280,000
2025-07-04	0.325	0.325	0.275	0.280	0.277	190,000
2025-07-03	0.320	0.320	0.320	0.320	0.316	0
2025-07-02	0.255	0.320	0.255	0.320	0.316	290,000
2025-06-30	0.265	0.265	0.265	0.265	0.262	0
2025-06-27	0.250	0.275	0.250	0.265	0.262	220,000
2025-06-26	0.300	0.300	0.300	0.300	0.296	0
2025-06-25	0.300	0.300	0.300	0.300	0.296	0
2025-06-24	0.300	0.300	0.300	0.300	0.296	0
2025-06-23	0.300	0.300	0.300	0.300	0.296	0
2025-06-20	0.300	0.300	0.300	0.300	0.296	0
2025-06-19	0.325	0.325	0.325	0.325	0.321	0
2025-06-18	0.330	0.330	0.330	0.330	0.326	0
2025-06-17	0.335	0.335	0.335	0.335	0.331	0
2025-06-16	0.335	0.335	0.335	0.335	0.331	0
2025-06-13	0.340	0.340	0.340	0.340	0.336	0
2025-06-12	0.340	0.340	0.340	0.340	0.336	0
2025-06-11	0.340	0.340	0.340	0.340	0.336	0
2025-06-10	0.340	0.340	0.340	0.340	0.336	0
2025-06-09	0.340	0.340	0.340	0.340	0.336	0
2025-06-06	0.340	0.340	0.340	0.340	0.336	0
2025-06-05	0.340	0.340	0.340	0.340	0.336	0
2025-06-04	0.340	0.340	0.340	0.340	0.336	0
2025-06-03	0.340	0.340	0.340	0.340	0.336	0
2025-06-02	0.330	0.340	0.330	0.340	0.336	140,000
2025-05-30	0.330	0.330	0.330	0.330	0.326	10,000
2025-05-29	0.365	0.365	0.365	0.365	0.361	0
2025-05-28	0.375	0.375	0.375	0.375	0.371	0
2025-05-27	0.375	0.375	0.375	0.375	0.371	0
2025-05-26	0.380	0.380	0.380	0.380	0.376	120,000
2025-05-23	0.375	0.375	0.375	0.375	0.371	0
2025-05-22	0.375	0.375	0.375	0.375	0.371	0
2025-05-21	0.375	0.375	0.375	0.375	0.371	0
2025-05-20	0.375	0.375	0.375	0.375	0.371	0
2025-05-19	0.375	0.375	0.375	0.375	0.371	0
2025-05-16	0.375	0.375	0.375	0.375	0.371	0
2025-05-15	0.375	0.375	0.375	0.375	0.371	0
2025-05-14	0.375	0.375	0.375	0.375	0.371	0
2025-05-13	0.375	0.375	0.375	0.375	0.371	0
2025-05-12	0.350	0.375	0.350	0.375	0.371	200,000
2025-05-09	0.440	0.440	0.440	0.440	0.435	0
2025-05-08	0.440	0.440	0.440	0.440	0.435	20,000

← NewerPage 6 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.