IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.440	0.440	0.440	0.440	0.435	0
2025-05-06	0.440	0.440	0.440	0.440	0.435	0
2025-05-02	0.435	0.440	0.435	0.440	0.435	20,000
2025-04-30	0.430	0.430	0.430	0.430	0.425	0
2025-04-29	0.430	0.435	0.430	0.430	0.425	1,150,000
2025-04-28	0.410	0.410	0.410	0.410	0.405	0
2025-04-25	0.405	0.405	0.405	0.405	0.400	0
2025-04-24	0.395	0.395	0.395	0.395	0.390	0
2025-04-23	0.385	0.385	0.385	0.385	0.380	10,000
2025-04-22	0.385	0.385	0.385	0.385	0.380	0
2025-04-17	0.375	0.385	0.375	0.385	0.380	3,240,000
2025-04-16	0.380	0.380	0.380	0.380	0.376	0
2025-04-15	0.380	0.380	0.380	0.380	0.376	0
2025-04-14	0.380	0.380	0.380	0.380	0.376	0
2025-04-11	0.380	0.380	0.380	0.380	0.376	0
2025-04-10	0.380	0.380	0.380	0.380	0.376	0
2025-04-09	0.340	0.380	0.340	0.380	0.376	20,000
2025-04-08	0.400	0.400	0.400	0.400	0.395	0
2025-04-07	0.360	0.400	0.360	0.400	0.395	20,000
2025-04-03	0.435	0.435	0.435	0.435	0.430	0
2025-04-02	0.435	0.435	0.435	0.435	0.430	0
2025-04-01	0.435	0.435	0.435	0.435	0.430	0
2025-03-31	0.435	0.435	0.435	0.435	0.430	0
2025-03-28	0.435	0.435	0.435	0.435	0.430	0
2025-03-27	0.435	0.435	0.435	0.435	0.430	0
2025-03-26	0.440	0.440	0.435	0.435	0.430	490,000
2025-03-25	0.450	0.450	0.440	0.440	0.435	120,000
2025-03-24	0.450	0.450	0.450	0.450	0.445	0
2025-03-21	0.450	0.450	0.450	0.450	0.445	0
2025-03-20	0.450	0.450	0.450	0.450	0.445	0
2025-03-19	0.450	0.450	0.450	0.450	0.445	0
2025-03-18	0.455	0.455	0.455	0.455	0.450	0
2025-03-17	0.460	0.460	0.460	0.460	0.455	40,000
2025-03-14	0.450	0.450	0.450	0.450	0.445	0
2025-03-13	0.450	0.450	0.450	0.450	0.445	0
2025-03-12	0.450	0.450	0.450	0.450	0.445	0
2025-03-11	0.440	0.450	0.440	0.450	0.445	1,010,000
2025-03-10	0.435	0.435	0.435	0.435	0.430	30,000
2025-03-07	0.435	0.435	0.435	0.435	0.430	0
2025-03-06	0.435	0.460	0.410	0.435	0.430	660,000
2025-03-05	0.465	0.465	0.465	0.465	0.460	0
2025-03-04	0.465	0.465	0.465	0.465	0.460	10,000
2025-03-03	0.460	0.460	0.460	0.460	0.455	0
2025-02-28	0.455	0.455	0.455	0.455	0.450	0
2025-02-27	0.425	0.455	0.425	0.455	0.450	10,000
2025-02-26	0.470	0.470	0.470	0.470	0.464	0
2025-02-25	0.470	0.470	0.470	0.470	0.464	0
2025-02-24	0.475	0.475	0.475	0.475	0.469	0
2025-02-21	0.475	0.475	0.475	0.475	0.469	0
2025-02-20	0.475	0.475	0.475	0.475	0.469	0
2025-02-19	0.450	0.455	0.450	0.455	0.450	50,000
2025-02-18	0.400	0.425	0.400	0.425	0.420	1,080,000
2025-02-17	0.425	0.425	0.425	0.425	0.420	0
2025-02-14	0.400	0.425	0.400	0.425	0.420	920,000
2025-02-13	0.450	0.450	0.450	0.450	0.445	1,750,000
2025-02-12	0.450	0.450	0.450	0.450	0.445	0
2025-02-11	0.450	0.450	0.450	0.450	0.445	0
2025-02-10	0.455	0.455	0.455	0.455	0.450	0
2025-02-07	0.455	0.455	0.455	0.455	0.450	0
2025-02-06	0.455	0.455	0.455	0.455	0.450	0

← NewerPage 7 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.