Ghw International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 232,000 |
| 2025-07-31 | 1.540 | 1.590 | 1.470 | 1.530 | 1.530 | 508,000 |
| 2025-07-30 | 1.500 | 1.550 | 1.450 | 1.490 | 1.490 | 232,000 |
| 2025-07-29 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 232,000 |
| 2025-07-28 | 1.560 | 1.560 | 1.460 | 1.530 | 1.530 | 352,000 |
| 2025-07-25 | 1.400 | 1.570 | 1.360 | 1.560 | 1.560 | 544,000 |
| 2025-07-24 | 1.440 | 1.450 | 1.370 | 1.420 | 1.420 | 572,000 |
| 2025-07-23 | 1.410 | 1.500 | 1.350 | 1.410 | 1.410 | 3,584,000 |
| 2025-07-22 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 448,000 |
| 2025-07-21 | 1.530 | 1.530 | 1.450 | 1.450 | 1.450 | 3,644,000 |
| 2025-07-18 | 1.590 | 1.620 | 1.480 | 1.520 | 1.520 | 772,000 |
| 2025-07-17 | 1.490 | 1.630 | 1.490 | 1.530 | 1.530 | 580,000 |
| 2025-07-16 | 1.610 | 1.630 | 1.500 | 1.500 | 1.500 | 920,000 |
| 2025-07-15 | 1.640 | 1.640 | 1.590 | 1.620 | 1.620 | 432,000 |
| 2025-07-14 | 1.770 | 1.770 | 1.570 | 1.600 | 1.600 | 720,000 |
| 2025-07-11 | 1.630 | 1.650 | 1.580 | 1.630 | 1.630 | 412,000 |
| 2025-07-10 | 1.780 | 1.780 | 1.650 | 1.660 | 1.660 | 468,000 |
| 2025-07-09 | 1.620 | 1.740 | 1.620 | 1.700 | 1.700 | 788,000 |
| 2025-07-08 | 1.570 | 1.650 | 1.570 | 1.610 | 1.610 | 800,000 |
| 2025-07-07 | 1.590 | 1.590 | 1.500 | 1.560 | 1.560 | 484,000 |
| 2025-07-04 | 1.630 | 1.630 | 1.480 | 1.530 | 1.530 | 496,000 |
| 2025-07-03 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 440,000 |
| 2025-07-02 | 1.500 | 1.580 | 1.500 | 1.540 | 1.540 | 536,000 |
| 2025-06-30 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 700,000 |
| 2025-06-27 | 1.560 | 1.620 | 1.510 | 1.540 | 1.540 | 500,000 |
| 2025-06-26 | 1.540 | 1.570 | 1.470 | 1.570 | 1.570 | 580,000 |
| 2025-06-25 | 1.560 | 1.560 | 1.520 | 1.560 | 1.560 | 432,000 |
| 2025-06-24 | 1.500 | 1.560 | 1.480 | 1.560 | 1.560 | 668,000 |
| 2025-06-23 | 1.630 | 1.630 | 1.490 | 1.540 | 1.540 | 536,000 |
| 2025-06-20 | 1.550 | 1.570 | 1.490 | 1.510 | 1.510 | 472,000 |
| 2025-06-19 | 1.470 | 1.540 | 1.470 | 1.510 | 1.510 | 432,000 |
| 2025-06-18 | 1.620 | 1.620 | 1.480 | 1.500 | 1.500 | 488,000 |
| 2025-06-17 | 1.630 | 1.630 | 1.530 | 1.540 | 1.540 | 592,000 |
| 2025-06-16 | 1.520 | 1.560 | 1.470 | 1.560 | 1.560 | 548,000 |
| 2025-06-13 | 1.700 | 1.700 | 1.460 | 1.470 | 1.470 | 640,000 |
| 2025-06-12 | 1.410 | 1.490 | 1.400 | 1.480 | 1.480 | 728,000 |
| 2025-06-11 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 688,000 |
| 2025-06-10 | 1.630 | 1.630 | 1.480 | 1.480 | 1.480 | 688,000 |
| 2025-06-09 | 1.560 | 1.610 | 1.500 | 1.520 | 1.520 | 736,000 |
| 2025-06-06 | 1.450 | 1.510 | 1.380 | 1.490 | 1.490 | 804,000 |
| 2025-06-05 | 1.500 | 1.500 | 1.410 | 1.450 | 1.450 | 716,000 |
| 2025-06-04 | 1.550 | 1.570 | 1.460 | 1.500 | 1.500 | 568,000 |
| 2025-06-03 | 1.750 | 1.750 | 1.550 | 1.560 | 1.560 | 792,000 |
| 2025-06-02 | 1.830 | 1.830 | 1.550 | 1.680 | 1.680 | 552,000 |
| 2025-05-30 | 1.810 | 1.810 | 1.640 | 1.720 | 1.720 | 544,000 |
| 2025-05-29 | 1.730 | 1.770 | 1.680 | 1.760 | 1.760 | 652,000 |
| 2025-05-28 | 1.740 | 1.740 | 1.640 | 1.710 | 1.710 | 408,000 |
| 2025-05-27 | 1.830 | 1.830 | 1.610 | 1.680 | 1.680 | 524,000 |
| 2025-05-26 | 1.860 | 1.870 | 1.670 | 1.710 | 1.710 | 648,000 |
| 2025-05-23 | 1.780 | 1.820 | 1.780 | 1.800 | 1.800 | 604,000 |
| 2025-05-22 | 1.570 | 1.700 | 1.520 | 1.660 | 1.660 | 1,136,000 |
| 2025-05-21 | 1.710 | 1.710 | 1.520 | 1.570 | 1.570 | 788,000 |
| 2025-05-20 | 1.750 | 1.750 | 1.560 | 1.640 | 1.640 | 1,008,000 |
| 2025-05-19 | 1.700 | 1.700 | 1.450 | 1.680 | 1.680 | 588,000 |
| 2025-05-16 | 1.630 | 1.710 | 1.500 | 1.610 | 1.610 | 580,000 |
| 2025-05-15 | 1.630 | 1.640 | 1.490 | 1.580 | 1.580 | 352,000 |
| 2025-05-14 | 1.550 | 1.610 | 1.410 | 1.540 | 1.540 | 1,144,000 |
| 2025-05-13 | 1.380 | 1.800 | 1.260 | 1.520 | 1.520 | 1,392,000 |
| 2025-05-12 | 1.340 | 1.430 | 1.200 | 1.430 | 1.430 | 676,000 |
| 2025-05-09 | 1.240 | 1.350 | 1.160 | 1.180 | 1.180 | 1,156,000 |
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.