GHW International (HKG:9933)
Hong Kong · Delayed Price · Currency is HKD 1.640
-0.060 (-3.53%)
At close: Mar 6, 2026
GHW International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |