IWS Group Holdings Limited (HKG:6663)
Hong Kong
· Delayed Price · Currency is HKD 0.300
+0.030 (11.11%)
Apr 29, 2026, 3:40 PM HKT
IWS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | - | 11.11% | 250,000 |
| Apr 28, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 670,000 |
| Apr 27, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 16.67% | 500,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 140,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 770,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 180,000 |
| Apr 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 20,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 30,000 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 140,000 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 20,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | - |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 40,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 50,000 |
| Mar 30, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 530,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 26, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 120,000 |
| Mar 25, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 240,000 |
| Mar 24, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 990,000 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 120,000 |
| Mar 20, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | 1.79% | 40,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Mar 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 120,000 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 70,000 |
| Mar 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 140,000 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 190,000 |
| Mar 12, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -12.31% | 300,000 |
| Mar 11, 2026 | 0.30 | 0.33 | 0.27 | 0.33 | 0.33 | 8.33% | 190,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 6, 2026 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | 11.11% | 190,000 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | - |
| Mar 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 290,000 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Feb 24, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 30,000 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 80,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 140,000 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -6.78% | 270,000 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 330,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 120,000 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 120,000 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 20,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 20, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 140,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 10,000 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 50,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 220,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 70,000 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 6, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 80,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 29, 2025 | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | 11.11% | 10,000 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 20,000 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 40,000 |
| Dec 22, 2025 | 0.29 | 0.34 | 0.28 | 0.28 | 0.28 | -9.68% | 150,000 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 20,000 |
| Dec 18, 2025 | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | -3.03% | 30,000 |
| Dec 17, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 10.00% | 310,000 |
| Dec 16, 2025 | 0.33 | 0.35 | 0.27 | 0.30 | 0.30 | 11.11% | 830,000 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 110,000 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 10,000 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 5, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,020,000 |
| Dec 4, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 280,000 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,000 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 30,000 |