IWS Group Holdings Limited (HKG:6663)
Hong Kong · Delayed Price · Currency is HKD 0.4000
-0.0100 (-2.44%)
Oct 7, 2026, 9:37 AM HKT
IWS Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 50,000 |
| Oct 6, 2026 | 0.36 | 0.43 | 0.36 | 0.41 | 0.41 | 17.14% | 1,420,000 |
| Oct 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 2, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -10.26% | 20,000 |
| Sep 30, 2026 | 0.41 | 0.41 | 0.40 | 0.39 | 0.39 | 11.43% | 50,000 |
| Sep 29, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 340,000 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 25, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 260,000 |
| Sep 24, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 380,000 |
| Sep 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 100,000 |
| Sep 22, 2026 | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | 21.67% | 460,000 |
| Sep 21, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 180,000 |
| Sep 18, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 100,000 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 16, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -12.12% | 170,000 |
| Sep 15, 2026 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 17.86% | 90,000 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 40,000 |
| Sep 11, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 640,000 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 160,000 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 240,000 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -7.14% | 310,000 |
| Sep 7, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 690,000 |
| Sep 4, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -5.17% | 300,000 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 2, 2026 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 1,140,000 |
| Sep 1, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 30,000 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 40,000 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 20,000 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 70,000 |
| Aug 26, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 160,000 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 140,000 |
| Aug 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 120,000 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 19, 2026 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | - | 50,000 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 120,000 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 10, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 340,000 |
| Aug 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,000 |
| Aug 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,990,000 |
| Jul 31, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 140,000 |
| Jul 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 29, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 180,000 |