GHW International (HKG:9933)
Hong Kong
· Delayed Price · Currency is HKD 1.620
+0.050 (3.18%)
Apr 29, 2026, 10:20 AM HKT
GHW International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | 4,000 |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | 4,000 |
| Apr 27, 2026 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 0.62% | 56,000 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | 1.26% | 16,000 |
| Apr 23, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -4.79% | 16,000 |
| Apr 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 4,000 |
| Apr 21, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.84% | 16,000 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.56 | 1.63 | 1.63 | - | 136,000 |
| Apr 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 40,000 |
| Apr 16, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -2.40% | 8,000 |
| Apr 15, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 100,000 |
| Apr 14, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | -5.08% | 80,000 |
| Apr 13, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 24,000 |
| Apr 10, 2026 | 1.61 | 1.79 | 1.61 | 1.77 | 1.77 | 5.36% | 120,000 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 8,000 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 4,000 |
| Apr 2, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 16,000 |
| Apr 1, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.17% | 1,032,000 |
| Mar 31, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 1,012,000 |
| Mar 30, 2026 | 1.78 | 1.79 | 1.70 | 1.74 | 1.74 | -2.25% | 164,000 |
| Mar 27, 2026 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 68,000 |
| Mar 26, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 80,000 |
| Mar 25, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 3.57% | 40,000 |
| Mar 24, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 36,000 |
| Mar 23, 2026 | 1.66 | 1.66 | 1.57 | 1.66 | 1.66 | - | 112,000 |
| Mar 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 48,000 |
| Mar 19, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 12,000 |
| Mar 18, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 136,000 |
| Mar 17, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 52,000 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 8,000 |
| Mar 13, 2026 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | - | 212,000 |
| Mar 12, 2026 | 1.63 | 1.68 | 1.60 | 1.68 | 1.68 | - | 108,000 |
| Mar 11, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -1.18% | 16,000 |
| Mar 10, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | - | 32,000 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.59 | 1.70 | 1.70 | 3.66% | 284,000 |
| Mar 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 32,000 |
| Mar 5, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 48,000 |
| Mar 4, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 16,000 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 8,000 |
| Mar 2, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | 1,064,000 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 1.20% | 996,000 |
| Feb 26, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -2.92% | 60,000 |
| Feb 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 12,000 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -3.45% | 32,000 |
| Feb 23, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | -0.57% | 20,000 |
| Feb 20, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 20,000 |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 4,000 |
| Feb 13, 2026 | 1.67 | 1.71 | 1.62 | 1.69 | 1.69 | 3.68% | 88,000 |
| Feb 12, 2026 | 1.65 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 484,000 |
| Feb 11, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | - | 28,000 |
| Feb 10, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 45,000 |
| Feb 9, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 2.44% | 24,000 |
| Feb 6, 2026 | 1.63 | 1.72 | 1.58 | 1.64 | 1.64 | 1.86% | 96,000 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 8,000 |
| Feb 4, 2026 | 1.61 | 1.67 | 1.55 | 1.65 | 1.65 | 2.48% | 76,000 |
| Feb 3, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.01% | 120,000 |
| Feb 2, 2026 | 1.64 | 1.71 | 1.62 | 1.66 | 1.66 | -0.60% | 1,020,000 |
| Jan 30, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 996,000 |
| Jan 29, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | -1.18% | 92,000 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | 20,000 |
| Jan 27, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 40,000 |
| Jan 26, 2026 | 1.65 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 12,000 |
| Jan 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.81% | 12,000 |
| Jan 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 24,000 |
| Jan 21, 2026 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | - | 120,000 |
| Jan 20, 2026 | 1.82 | 1.82 | 1.65 | 1.70 | 1.70 | - | 100,000 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 20,000 |
| Jan 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 20,000 |
| Jan 15, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 28,000 |
| Jan 14, 2026 | 1.69 | 1.76 | 1.59 | 1.73 | 1.73 | 0.58% | 192,000 |
| Jan 13, 2026 | 1.60 | 1.73 | 1.55 | 1.72 | 1.72 | 7.50% | 204,000 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.88% | 32,000 |
| Jan 9, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 0.59% | 64,000 |
| Jan 8, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | -0.59% | 44,000 |
| Jan 7, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 156,000 |
| Jan 6, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | 0.60% | 144,000 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -4.00% | 20,000 |
| Jan 2, 2026 | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -2.78% | 1,004,000 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 4,000 |
| Dec 30, 2025 | 1.77 | 1.82 | 1.73 | 1.82 | 1.82 | 2.25% | 992,000 |
| Dec 29, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | 20,000 |
| Dec 24, 2025 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 24,000 |
| Dec 23, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 2.33% | 28,000 |
| Dec 22, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 20,000 |
| Dec 19, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.96% | 32,000 |
| Dec 18, 2025 | 1.72 | 1.80 | 1.69 | 1.69 | 1.69 | -1.17% | 216,000 |
| Dec 17, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 396,000 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 12,000 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.73% | 368,000 |
| Dec 12, 2025 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 2.37% | 148,000 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.74% | 156,000 |
| Dec 10, 2025 | 1.71 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 324,000 |
| Dec 9, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 484,000 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 140,000 |
| Dec 5, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 224,000 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -3.39% | 132,000 |
| Dec 3, 2025 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | - | 24,000 |
| Dec 2, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | 1.72% | 40,000 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | 2.35% | 1,020,000 |
| Nov 28, 2025 | 1.65 | 1.75 | 1.57 | 1.70 | 1.70 | 3.03% | 108,000 |