GHW International (9933.HK) HKSE
1.68
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.68
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.65 | 1.68 | 1.68 | 1.68 | 1.61 | 212,000 |
| March 12, 2026 | 1.63 | 1.68 | 1.68 | 1.68 | 1.6 | 108,000 |
| March 11, 2026 | 1.65 | 1.68 | 1.68 | 1.68 | 1.65 | 16,000 |
| March 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 16,000 |
| March 09, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.59 | 284,000 |
| March 06, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 32,000 |
| March 05, 2026 | 1.64 | 1.7 | 1.7 | 1.7 | 1.64 | 52,000 |
| March 04, 2026 | 1.69 | 1.64 | 1.64 | 1.69 | 1.64 | 8,000 |
| March 03, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8,000 |
| March 02, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | 1.07M |
| February 27, 2026 | 1.69 | 1.68 | 1.68 | 1.69 | 1.67 | 996,000 |
| February 26, 2026 | 1.67 | 1.66 | 1.66 | 1.67 | 1.65 | 60,000 |
| February 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 12,000 |
| February 24, 2026 | 1.7 | 1.68 | 1.68 | 1.7 | 1.68 | 32,000 |
| February 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 24,000 |
| February 20, 2026 | 1.72 | 1.75 | 0 | 1.75 | 1.72 | 24,000 |
| February 16, 2026 | 1.72 | 1.72 | 0 | 1.72 | 1.72 | 4,000 |
| February 13, 2026 | 1.67 | 1.69 | 0 | 1.71 | 1.62 | 96,000 |
| February 12, 2026 | 1.65 | 1.63 | 0 | 1.7 | 1.63 | 484,000 |
| February 11, 2026 | 1.71 | 1.69 | 0 | 1.71 | 1.69 | 32,000 |
| February 10, 2026 | 1.64 | 1.69 | 0 | 1.69 | 1.64 | 45,000 |
| February 09, 2026 | 1.63 | 1.68 | 0 | 1.68 | 1.63 | 24,000 |
| February 06, 2026 | 1.63 | 1.64 | 0 | 1.72 | 1.58 | 96,000 |
| February 05, 2026 | 1.65 | 1.61 | 0 | 1.65 | 1.61 | 8,000 |
| February 04, 2026 | 1.61 | 1.65 | 0 | 1.67 | 1.55 | 76,000 |
| February 03, 2026 | 1.65 | 1.61 | 0 | 1.65 | 1.6 | 120,000 |
| February 02, 2026 | 1.64 | 1.66 | 0 | 1.71 | 1.62 | 1.02M |
| January 30, 2026 | 1.68 | 1.67 | 0 | 1.69 | 1.65 | 996,000 |
| January 29, 2026 | 1.68 | 1.68 | 0 | 1.71 | 1.65 | 92,000 |
| January 28, 2026 | 1.68 | 1.7 | 0 | 1.7 | 1.68 | 20,000 |
| January 27, 2026 | 1.7 | 1.71 | 0 | 1.71 | 1.7 | 40,000 |
| January 26, 2026 | 1.65 | 1.7 | 0 | 1.71 | 1.65 | 12,000 |
| January 23, 2026 | 1.68 | 1.69 | 0 | 1.69 | 1.68 | 12,000 |
| January 22, 2026 | 1.66 | 1.66 | 0 | 1.66 | 1.66 | 24,000 |
| January 21, 2026 | 1.76 | 1.7 | 0 | 1.76 | 1.65 | 120,000 |
| January 20, 2026 | 1.82 | 1.7 | 0 | 1.82 | 1.65 | 100,000 |
| January 19, 2026 | 1.76 | 1.7 | 0 | 1.76 | 1.7 | 20,000 |
| January 16, 2026 | 1.72 | 1.72 | 0 | 1.72 | 1.72 | 20,000 |
| January 15, 2026 | 1.73 | 1.72 | 0 | 1.73 | 1.72 | 28,000 |
| January 14, 2026 | 1.69 | 1.73 | 0 | 1.76 | 1.59 | 192,000 |
| January 13, 2026 | 1.6 | 1.72 | 0 | 1.73 | 1.55 | 204,000 |
| January 12, 2026 | 1.68 | 1.6 | 0 | 1.68 | 1.6 | 32,000 |
| January 09, 2026 | 1.65 | 1.7 | 0 | 1.7 | 1.63 | 68,000 |
| January 08, 2026 | 1.67 | 1.69 | 0 | 1.69 | 1.66 | 44,000 |
| January 07, 2026 | 1.68 | 1.7 | 0 | 1.7 | 1.66 | 156,000 |
| January 06, 2026 | 1.73 | 1.69 | 0 | 1.73 | 1.68 | 144,000 |
| January 05, 2026 | 1.7 | 1.68 | 0 | 1.7 | 1.68 | 24,000 |
| January 02, 2026 | 1.82 | 1.75 | 0 | 1.82 | 1.71 | 1M |
| December 31, 2025 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 4,000 |
| December 30, 2025 | 1.77 | 1.82 | 0 | 1.82 | 1.73 | 1M |
| December 29, 2025 | 1.76 | 1.78 | 0 | 1.78 | 1.76 | 20,000 |
| December 24, 2025 | 1.76 | 1.78 | 0 | 1.79 | 1.75 | 28,000 |
| December 23, 2025 | 1.74 | 1.76 | 0 | 1.76 | 1.74 | 32,000 |
| December 22, 2025 | 1.76 | 1.72 | 0 | 1.76 | 1.72 | 20,000 |
| December 19, 2025 | 1.7 | 1.74 | 0 | 1.74 | 1.7 | 36,000 |
| December 18, 2025 | 1.72 | 1.69 | 0 | 1.8 | 1.69 | 216,000 |
| December 17, 2025 | 1.69 | 1.71 | 0 | 1.71 | 1.69 | 396,000 |
| December 16, 2025 | 1.69 | 1.69 | 0 | 1.69 | 1.69 | 12,000 |
| December 15, 2025 | 1.7 | 1.7 | 0 | 1.7 | 1.69 | 368,000 |
| December 12, 2025 | 1.68 | 1.73 | 0 | 1.73 | 1.65 | 156,000 |