Ghw International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.600 | 1.600 | 1.560 | 1.600 | 1.600 | 40,000 |
| 2026-07-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 12,000 |
| 2026-07-23 | 1.660 | 1.670 | 1.540 | 1.670 | 1.670 | 28,000 |
| 2026-07-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 4,000 |
| 2026-07-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 8,000 |
| 2026-07-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 8,000 |
| 2026-07-17 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 12,000 |
| 2026-07-16 | 1.640 | 1.690 | 1.640 | 1.690 | 1.690 | 208,000 |
| 2026-07-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000,000 |
| 2026-07-14 | 1.550 | 1.680 | 1.550 | 1.670 | 1.670 | 332,000 |
| 2026-07-13 | 1.460 | 1.690 | 1.460 | 1.670 | 1.670 | 508,000 |
| 2026-07-10 | 1.690 | 1.690 | 1.500 | 1.500 | 1.500 | 120,000 |
| 2026-07-09 | 1.550 | 1.720 | 1.550 | 1.630 | 1.630 | 152,000 |
| 2026-07-08 | 1.420 | 1.570 | 1.420 | 1.500 | 1.500 | 44,000 |
| 2026-07-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 16,000 |
| 2026-07-06 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 40,000 |
| 2026-07-03 | 1.400 | 1.510 | 1.400 | 1.500 | 1.500 | 144,000 |
| 2026-07-02 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 480,000 |
| 2026-06-30 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 748,000 |
| 2026-06-29 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,000 |
| 2026-06-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 8,000 |
| 2026-06-25 | 1.420 | 1.490 | 1.420 | 1.450 | 1.450 | 36,000 |
| 2026-06-24 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 1,152,000 |
| 2026-06-23 | 1.400 | 1.500 | 1.360 | 1.500 | 1.500 | 940,000 |
| 2026-06-22 | 1.390 | 1.430 | 1.360 | 1.430 | 1.430 | 196,000 |
| 2026-06-18 | 1.430 | 1.430 | 1.330 | 1.390 | 1.390 | 2,216,000 |
| 2026-06-17 | 1.650 | 1.650 | 1.400 | 1.430 | 1.430 | 2,016,000 |
| 2026-06-16 | 1.640 | 1.640 | 1.630 | 1.640 | 1.640 | 28,000 |
| 2026-06-15 | 1.640 | 1.700 | 1.590 | 1.700 | 1.700 | 142,000 |
| 2026-06-12 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 20,000 |
| 2026-06-11 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 128,000 |
| 2026-06-10 | 1.630 | 1.700 | 1.630 | 1.690 | 1.690 | 52,000 |
| 2026-06-09 | 1.610 | 1.690 | 1.610 | 1.690 | 1.690 | 92,000 |
| 2026-06-08 | 1.600 | 1.630 | 1.590 | 1.590 | 1.590 | 614,000 |
| 2026-06-05 | 1.590 | 1.660 | 1.590 | 1.650 | 1.650 | 48,000 |
| 2026-06-04 | 1.620 | 1.620 | 1.590 | 1.600 | 1.600 | 48,000 |
| 2026-06-03 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 44,000 |
| 2026-06-02 | 1.630 | 1.700 | 1.620 | 1.690 | 1.690 | 196,000 |
| 2026-06-01 | 1.610 | 1.660 | 1.600 | 1.610 | 1.610 | 940,000 |
| 2026-05-29 | 1.690 | 1.690 | 1.580 | 1.610 | 1.610 | 1,120,000 |
| 2026-05-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 4,000 |
| 2026-05-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 4,000 |
| 2026-05-26 | 1.690 | 1.690 | 1.680 | 1.680 | 1.680 | 40,000 |
| 2026-05-22 | 1.590 | 1.670 | 1.580 | 1.670 | 1.670 | 76,000 |
| 2026-05-21 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 48,000 |
| 2026-05-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,000 |
| 2026-05-19 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 48,000 |
| 2026-05-18 | 1.560 | 1.620 | 1.560 | 1.610 | 1.610 | 92,000 |
| 2026-05-15 | 1.620 | 1.650 | 1.590 | 1.600 | 1.600 | 116,000 |
| 2026-05-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 8,000 |
| 2026-05-13 | 1.600 | 1.690 | 1.600 | 1.680 | 1.680 | 100,000 |
| 2026-05-12 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 24,000 |
| 2026-05-11 | 1.650 | 1.650 | 1.610 | 1.650 | 1.650 | 32,000 |
| 2026-05-08 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 60,000 |
| 2026-05-07 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 20,000 |
| 2026-05-06 | 1.580 | 1.780 | 1.560 | 1.650 | 1.650 | 108,000 |
| 2026-05-05 | 1.700 | 1.710 | 1.580 | 1.580 | 1.580 | 64,000 |
| 2026-05-04 | 1.680 | 1.680 | 1.580 | 1.640 | 1.640 | 1,028,000 |
| 2026-04-30 | 1.660 | 1.660 | 1.590 | 1.620 | 1.620 | 1,016,000 |
| 2026-04-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 4,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.