GHW International (HKG:9933)
Hong Kong · Delayed Price · Currency is HKD 1.390
-0.040 (-2.80%)
Jun 18, 2026, 4:08 PM HKT
GHW International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.43 | 1.43 | 1.33 | 1.42 | - | -0.70% | 1,072,000 |
| 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 |
| Jun 11, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 128,000 |
| Jun 10, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | - | 52,000 |
| Jun 9, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 6.29% | 92,000 |
| Jun 8, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -3.64% | 614,000 |
| Jun 5, 2026 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 3.12% | 48,000 |
| Jun 4, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -5.33% | 48,000 |
| Jun 3, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | - | 44,000 |
| Jun 2, 2026 | 1.63 | 1.70 | 1.62 | 1.69 | 1.69 | 4.97% | 196,000 |
| Jun 1, 2026 | 1.61 | 1.66 | 1.60 | 1.61 | 1.61 | - | 940,000 |
| May 29, 2026 | 1.69 | 1.69 | 1.58 | 1.61 | 1.61 | -4.17% | 1,120,000 |
| May 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| May 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,000 |
| May 26, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.60% | 40,000 |
| May 22, 2026 | 1.59 | 1.67 | 1.58 | 1.67 | 1.67 | 4.37% | 76,000 |
| May 21, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 48,000 |
| May 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 4,000 |
| May 19, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 48,000 |
| May 18, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 92,000 |
| May 15, 2026 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -4.76% | 116,000 |
| May 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 8,000 |
| May 13, 2026 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 5.00% | 100,000 |
| May 12, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.03% | 24,000 |
| May 11, 2026 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | - | 32,000 |
| May 8, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 60,000 |
| 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 |