Ghw International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.360 | 1.360 | 1.190 | 1.240 | 1.240 | 864,000 |
| 2025-05-07 | 1.450 | 1.450 | 1.310 | 1.380 | 1.380 | 952,000 |
| 2025-05-06 | 1.500 | 1.500 | 1.390 | 1.470 | 1.470 | 572,000 |
| 2025-05-02 | 1.490 | 1.500 | 1.430 | 1.500 | 1.500 | 536,000 |
| 2025-04-30 | 1.650 | 1.650 | 1.420 | 1.470 | 1.470 | 632,000 |
| 2025-04-29 | 1.650 | 1.650 | 1.540 | 1.540 | 1.540 | 664,000 |
| 2025-04-28 | 1.540 | 1.630 | 1.490 | 1.550 | 1.550 | 652,000 |
| 2025-04-25 | 1.700 | 1.700 | 1.480 | 1.520 | 1.520 | 472,000 |
| 2025-04-24 | 1.490 | 1.550 | 1.450 | 1.510 | 1.510 | 692,000 |
| 2025-04-23 | 1.420 | 1.500 | 1.370 | 1.500 | 1.500 | 636,000 |
| 2025-04-22 | 1.580 | 1.580 | 1.380 | 1.380 | 1.380 | 700,000 |
| 2025-04-17 | 1.600 | 1.640 | 1.470 | 1.540 | 1.540 | 472,000 |
| 2025-04-16 | 1.570 | 1.570 | 1.460 | 1.470 | 1.470 | 848,000 |
| 2025-04-15 | 1.470 | 1.530 | 1.330 | 1.490 | 1.490 | 1,128,000 |
| 2025-04-14 | 1.500 | 1.640 | 1.460 | 1.500 | 1.500 | 544,000 |
| 2025-04-11 | 1.570 | 1.570 | 1.460 | 1.540 | 1.540 | 624,000 |
| 2025-04-10 | 1.710 | 1.720 | 1.470 | 1.470 | 1.470 | 572,000 |
| 2025-04-09 | 1.450 | 1.540 | 1.400 | 1.540 | 1.540 | 924,000 |
| 2025-04-08 | 1.660 | 1.720 | 1.430 | 1.460 | 1.460 | 1,200,000 |
| 2025-04-07 | 1.600 | 1.600 | 1.300 | 1.450 | 1.450 | 384,000 |
| 2025-04-03 | 1.590 | 1.690 | 1.550 | 1.650 | 1.650 | 1,032,000 |
| 2025-04-02 | 1.650 | 1.750 | 1.500 | 1.710 | 1.710 | 1,316,000 |
| 2025-04-01 | 1.790 | 1.790 | 1.640 | 1.650 | 1.650 | 1,088,000 |
| 2025-03-31 | 1.750 | 1.790 | 1.690 | 1.760 | 1.760 | 960,000 |
| 2025-03-28 | 1.830 | 1.850 | 1.710 | 1.760 | 1.760 | 876,000 |
| 2025-03-27 | 1.780 | 1.840 | 1.780 | 1.800 | 1.800 | 840,000 |
| 2025-03-26 | 1.790 | 1.820 | 1.690 | 1.780 | 1.780 | 856,000 |
| 2025-03-25 | 1.880 | 2.050 | 1.810 | 1.810 | 1.810 | 948,000 |
| 2025-03-24 | 1.860 | 2.000 | 1.820 | 1.890 | 1.890 | 816,000 |
| 2025-03-21 | 2.070 | 2.110 | 1.860 | 1.900 | 1.900 | 840,000 |
| 2025-03-20 | 1.890 | 2.270 | 1.890 | 2.160 | 2.160 | 1,284,000 |
| 2025-03-19 | 1.860 | 1.880 | 1.830 | 1.880 | 1.880 | 904,000 |
| 2025-03-18 | 1.880 | 1.890 | 1.830 | 1.870 | 1.870 | 820,000 |
| 2025-03-17 | 1.870 | 1.890 | 1.800 | 1.870 | 1.870 | 804,000 |
| 2025-03-14 | 1.800 | 1.870 | 1.770 | 1.860 | 1.860 | 832,000 |
| 2025-03-13 | 1.820 | 1.820 | 1.780 | 1.810 | 1.810 | 880,000 |
| 2025-03-12 | 1.790 | 1.820 | 1.780 | 1.820 | 1.820 | 868,000 |
| 2025-03-11 | 1.790 | 1.830 | 1.770 | 1.790 | 1.790 | 896,000 |
| 2025-03-10 | 1.810 | 1.850 | 1.770 | 1.820 | 1.820 | 868,000 |
| 2025-03-07 | 1.870 | 1.880 | 1.820 | 1.830 | 1.830 | 812,000 |
| 2025-03-06 | 1.890 | 1.890 | 1.790 | 1.860 | 1.860 | 836,000 |
| 2025-03-05 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 864,000 |
| 2025-03-04 | 1.700 | 1.790 | 1.700 | 1.760 | 1.760 | 868,000 |
| 2025-03-03 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 872,000 |
| 2025-02-28 | 1.870 | 1.920 | 1.790 | 1.840 | 1.840 | 832,000 |
| 2025-02-27 | 1.950 | 1.950 | 1.820 | 1.900 | 1.900 | 820,000 |
| 2025-02-26 | 1.820 | 1.940 | 1.770 | 1.890 | 1.890 | 848,000 |
| 2025-02-25 | 1.820 | 1.880 | 1.760 | 1.860 | 1.860 | 908,000 |
| 2025-02-24 | 1.850 | 1.900 | 1.760 | 1.900 | 1.900 | 928,000 |
| 2025-02-21 | 1.960 | 2.000 | 1.760 | 1.860 | 1.860 | 856,000 |
| 2025-02-20 | 1.900 | 1.960 | 1.860 | 1.940 | 1.940 | 780,000 |
| 2025-02-19 | 1.900 | 1.940 | 1.840 | 1.890 | 1.890 | 820,000 |
| 2025-02-18 | 1.960 | 1.960 | 1.780 | 1.880 | 1.880 | 880,000 |
| 2025-02-17 | 1.940 | 1.980 | 1.770 | 1.900 | 1.900 | 832,000 |
| 2025-02-14 | 1.890 | 1.940 | 1.750 | 1.870 | 1.870 | 796,000 |
| 2025-02-13 | 1.950 | 2.030 | 1.640 | 1.840 | 1.840 | 1,340,000 |
| 2025-02-12 | 1.910 | 1.930 | 1.810 | 1.900 | 1.900 | 820,000 |
| 2025-02-11 | 1.980 | 1.980 | 1.840 | 1.900 | 1.900 | 804,000 |
| 2025-02-10 | 1.980 | 2.000 | 1.920 | 1.950 | 1.950 | 768,000 |
| 2025-02-07 | 1.930 | 1.990 | 1.890 | 1.960 | 1.960 | 784,000 |
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.