GHW International (HKG:9933)
Hong Kong · Delayed Price · Currency is HKD 1.680
+0.005 (0.30%)
Aug 24, 2026, 11:59 AM HKT
GHW International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1.66 | 1.67 | 1.54 | 1.67 | 1.67 | 2.45% | 28,000 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 4,000 |
| Jul 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 8,000 |
| Jul 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 8,000 |
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 12,000 |
| Jul 16, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 5.62% | 208,000 |
| Jul 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | 1,000,000 |
| Jul 14, 2026 | 1.55 | 1.68 | 1.55 | 1.67 | 1.67 | - | 332,000 |
| Jul 13, 2026 | 1.46 | 1.69 | 1.46 | 1.67 | 1.67 | 11.33% | 508,000 |
| Jul 10, 2026 | 1.69 | 1.69 | 1.50 | 1.50 | 1.50 | -7.98% | 120,000 |
| Jul 9, 2026 | 1.55 | 1.72 | 1.55 | 1.63 | 1.63 | 8.67% | 152,000 |
| Jul 8, 2026 | 1.42 | 1.57 | 1.42 | 1.50 | 1.50 | -4.46% | 44,000 |
| Jul 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | 16,000 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | 8.00% | 40,000 |
| Jul 3, 2026 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 8.70% | 144,000 |
| Jul 2, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.22% | 480,000 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -8.78% | 748,000 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 4,000 |
| Jun 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 8,000 |
| Jun 25, 2026 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | -3.33% | 36,000 |
| Jun 24, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - | 1,152,000 |
| Jun 23, 2026 | 1.40 | 1.50 | 1.36 | 1.50 | 1.50 | 4.90% | 940,000 |
| Jun 22, 2026 | 1.39 | 1.43 | 1.36 | 1.43 | 1.43 | 2.88% | 196,000 |
| Jun 18, 2026 | 1.43 | 1.43 | 1.33 | 1.39 | 1.39 | -2.80% | 2,216,000 |
| Jun 17, 2026 | 1.65 | 1.65 | 1.40 | 1.43 | 1.43 | -12.80% | 2,016,000 |
| Jun 16, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -3.53% | 28,000 |
| Jun 15, 2026 | 1.64 | 1.70 | 1.59 | 1.70 | 1.70 | 0.59% | 142,000 |
| Jun 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 20,000 |