GHW International (HKG:9933)
Hong Kong · Delayed Price · Currency is HKD 1.600
-0.050 (-3.03%)
May 7, 2026, 11:08 AM HKT
GHW International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.03% | 20,000 |
| May 6, 2026 | 1.58 | 1.78 | 1.56 | 1.65 | 1.65 | 4.43% | 108,000 |
| May 5, 2026 | 1.70 | 1.71 | 1.58 | 1.58 | 1.58 | -3.66% | 64,000 |
| May 4, 2026 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | 1.23% | 1,028,000 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | - | 1,016,000 |
| 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 |