GHW International (HKG:9933)
Hong Kong · Delayed Price · Currency is HKD 1.640
-0.030 (-1.80%)
Jul 31, 2026, 1:34 PM HKT
GHW International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |