IWS Group Holdings Limited (HKG:6663)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0100 (3.92%)
Apr 20, 2026, 11:02 AM HKT
IWS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |