GHW International (HKG:9933)
Hong Kong · Delayed Price · Currency is HKD 1.635
+0.020 (1.24%)
Oct 2, 2026, 1:59 PM HKT
GHW International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | 1.24% | 780,000 |
| Sep 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 22, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -3.00% | 44,000 |
| Sep 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | 64,000 |
| Sep 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | 4,000 |
| Sep 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.28% | 4,000 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 10, 2026 | 1.62 | 1.68 | 1.61 | 1.68 | 1.68 | 3.40% | 128,000 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 4,000 |
| Sep 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.09% | 8,000 |
| Sep 7, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 3.40% | 16,000 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,000 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 8,000 |
| Sep 2, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 3.73% | 64,000 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -3.88% | 36,000 |
| Aug 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 52,000 |
| Aug 28, 2026 | 1.63 | 1.76 | 1.63 | 1.67 | 1.67 | 1.83% | 188,000 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 4,000 |
| Aug 26, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | 40,000 |
| Aug 25, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -1.79% | 436,000 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 28,000 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 56,000 |
| Aug 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | 100,000 |
| Aug 19, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 28,000 |
| Aug 18, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.08% | 176,000 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | 56,000 |
| Aug 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 12, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 1.80% | 84,000 |
| Aug 11, 2026 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 0.30% | 304,000 |
| Aug 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| Aug 7, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 136,000 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 104,000 |
| Aug 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 3, 2026 | 1.67 | 1.68 | 1.67 | 1.66 | 1.66 | 1.22% | 428,000 |
| Jul 31, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | -1.80% | 424,000 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 29, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 1.21% | 12,000 |
| Jul 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 4,000 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -3.61% | 40,000 |
| Jul 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 12,000 |