IWS Group Holdings Limited (HKG:6663)
Hong Kong · Delayed Price · Currency is HKD 0.2650
-0.0050 (-1.85%)
At close: Sep 12, 2025
IWS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | 1.82% | 10,000 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -3.51% | 50,000 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 30,000 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 7.55% | 100,000 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.26 | -1.85% | 240,000 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 310,000 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.27 | -15.38% | 2,880,000 |
| Sep 9, 2025 | 0.35 | 0.36 | 0.31 | 0.33 | 0.32 | 1.56% | 150,000 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 180,000 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.31 | 0.30 | - | 70,000 |
| Sep 1, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.30 | -3.17% | 80,000 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.31 | - | - |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.32 | 0.31 | - | - |
| Aug 27, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.31 | 1.61% | 140,000 |
| Aug 26, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | 6.90% | 560,000 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.38% | 710,000 |
| Aug 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.48% | 190,000 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.32 | 0.34 | 0.33 | -22.99% | 1,840,000 |
| Aug 20, 2025 | 0.24 | 0.70 | 0.24 | 0.44 | 0.43 | 89.96% | 4,560,000 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 10,000 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.22 | -6.25% | 10,000 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 120,000 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | 80,000 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 20,000 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 160,000 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Jul 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.73% | 220,000 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,000 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -3.60% | 260,000 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70,000 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 40,000 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 10,000 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 180,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 50,000 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.25 | - | 90,000 |
| Jul 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.25 | - | 650,000 |