IWS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.455	0.455	0.455	0.455	0.450	0
2025-02-04	0.455	0.455	0.455	0.455	0.450	0
2025-02-03	0.455	0.455	0.455	0.455	0.450	10,000
2025-01-28	0.470	0.470	0.470	0.470	0.464	0
2025-01-27	0.470	0.470	0.470	0.470	0.464	0
2025-01-24	0.475	0.475	0.470	0.470	0.464	20,000
2025-01-23	0.465	0.465	0.465	0.465	0.460	0
2025-01-22	0.460	0.460	0.460	0.460	0.455	40,000
2025-01-21	0.430	0.430	0.430	0.430	0.425	0
2025-01-20	0.430	0.430	0.430	0.430	0.425	0
2025-01-17	0.430	0.430	0.430	0.430	0.425	0
2025-01-16	0.430	0.430	0.430	0.430	0.425	0
2025-01-15	0.430	0.430	0.430	0.430	0.425	0
2025-01-14	0.400	0.430	0.400	0.430	0.425	10,000
2025-01-13	0.435	0.435	0.435	0.435	0.430	0
2025-01-10	0.440	0.440	0.430	0.435	0.430	470,000
2025-01-09	0.470	0.470	0.470	0.470	0.464	10,000
2025-01-08	0.460	0.460	0.460	0.460	0.455	0
2025-01-07	0.460	0.460	0.460	0.460	0.455	0
2025-01-06	0.460	0.460	0.460	0.460	0.455	0
2025-01-03	0.455	0.460	0.455	0.460	0.455	140,000
2025-01-02	0.460	0.460	0.460	0.460	0.455	0
2024-12-31	0.465	0.465	0.465	0.465	0.460	20,000
2024-12-30	0.425	0.465	0.425	0.465	0.460	110,000
2024-12-27	0.465	0.465	0.465	0.465	0.460	0
2024-12-24	0.465	0.465	0.465	0.465	0.460	0
2024-12-23	0.470	0.470	0.465	0.465	0.460	110,000
2024-12-20	0.440	0.470	0.440	0.470	0.464	50,000
2024-12-19	0.440	0.440	0.440	0.440	0.435	10,000
2024-12-18	0.435	0.440	0.435	0.440	0.435	20,000
2024-12-17	0.440	0.440	0.430	0.430	0.425	320,000
2024-12-16	0.450	0.450	0.445	0.445	0.440	20,000
2024-12-13	0.430	0.430	0.430	0.430	0.425	0
2024-12-12	0.430	0.430	0.430	0.430	0.425	20,000
2024-12-11	0.430	0.430	0.430	0.430	0.425	0
2024-12-10	0.430	0.430	0.430	0.430	0.425	50,000
2024-12-09	0.460	0.460	0.460	0.460	0.455	0
2024-12-06	0.470	0.470	0.460	0.460	0.455	20,000
2024-12-05	0.470	0.470	0.470	0.470	0.464	0
2024-12-04	0.470	0.470	0.470	0.470	0.464	0
2024-12-03	0.480	0.480	0.425	0.470	0.464	20,000
2024-12-02	0.485	0.485	0.485	0.485	0.479	0
2024-11-29	0.450	0.485	0.450	0.485	0.479	130,000
2024-11-28	0.435	0.435	0.435	0.435	0.430	0
2024-11-27	0.435	0.435	0.435	0.435	0.430	0
2024-11-26	0.430	0.435	0.430	0.435	0.430	30,000
2024-11-25	0.430	0.430	0.430	0.430	0.425	60,000
2024-11-22	0.425	0.430	0.425	0.430	0.425	10,000
2024-11-21	0.425	0.425	0.425	0.425	0.420	0
2024-11-20	0.425	0.425	0.425	0.425	0.420	0
2024-11-19	0.425	0.425	0.425	0.425	0.420	0
2024-11-18	0.350	0.460	0.350	0.425	0.420	600,000
2024-11-15	0.340	0.400	0.340	0.390	0.385	90,000
2024-11-14	0.325	0.430	0.315	0.405	0.400	700,000
2024-11-13	0.285	0.285	0.285	0.285	0.282	20,000
2024-11-12	0.285	0.285	0.285	0.285	0.282	0
2024-11-11	0.285	0.285	0.285	0.285	0.282	0
2024-11-08	0.285	0.285	0.285	0.285	0.282	0
2024-11-07	0.285	0.285	0.285	0.285	0.282	10,000
2024-11-06	0.270	0.270	0.270	0.270	0.267	0

← NewerPage 8 of 21 · 1,230 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.