KWSE:GIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.60	0.60	0.57	0.59	0.59	0.51%	72,873
Sep 24, 2025	0.59	0.62	0.58	0.59	0.59	-1.83%	144,334
Sep 23, 2025	0.60	0.61	0.60	0.60	0.60	-1.80%	56,814
Sep 22, 2025	0.60	0.62	0.60	0.61	0.61	2.00%	61,407
Sep 21, 2025	0.65	0.67	0.59	0.60	0.60	-8.40%	265,657
Sep 18, 2025	0.63	0.68	0.63	0.66	0.66	-1.50%	129,973
Sep 17, 2025	0.67	0.68	0.66	0.67	0.67	-1.48%	170,695
Sep 16, 2025	0.66	0.68	0.65	0.68	0.68	2.27%	293,929
Sep 15, 2025	0.69	0.69	0.66	0.66	0.66	-3.08%	240,395
Sep 14, 2025	0.67	0.69	0.67	0.68	0.68	0.89%	330,029
Sep 11, 2025	0.67	0.70	0.67	0.68	0.68	0.60%	2,026,446
Sep 10, 2025	0.70	0.70	0.67	0.67	0.67	-2.33%	229,487
Sep 9, 2025	0.69	0.71	0.69	0.69	0.69	-0.15%	949,763
Sep 8, 2025	0.68	0.71	0.67	0.69	0.69	1.33%	2,616,718
Sep 7, 2025	0.69	0.70	0.68	0.68	0.68	-2.02%	2,797,225
Sep 3, 2025	0.69	0.70	0.67	0.69	0.69	4.05%	4,611,169
Sep 2, 2025	0.66	0.68	0.65	0.67	0.67	0.76%	1,248,540
Sep 1, 2025	0.62	0.67	0.61	0.66	0.66	6.61%	2,502,564
Aug 31, 2025	0.61	0.64	0.61	0.62	0.62	1.97%	397,992
Aug 28, 2025	0.61	0.63	0.61	0.61	0.61	0.33%	1,157,522
Aug 27, 2025	0.59	0.62	0.59	0.61	0.61	2.36%	1,429,976
Aug 26, 2025	0.58	0.60	0.57	0.59	0.59	2.78%	1,207,040
Aug 25, 2025	0.55	0.58	0.55	0.58	0.58	4.73%	352,355
Aug 24, 2025	0.56	0.56	0.54	0.55	0.55	-1.08%	94,964
Aug 21, 2025	0.54	0.56	0.54	0.56	0.56	2.58%	130,901
Aug 20, 2025	0.55	0.55	0.54	0.54	0.54	-1.09%	50,611
Aug 19, 2025	0.55	0.55	0.54	0.55	0.55	0.55%	24,009
Aug 18, 2025	0.55	0.55	0.54	0.55	0.55	1.11%	74,156
Aug 17, 2025	0.55	0.55	0.54	0.54	0.54	-1.28%	91,808
Aug 14, 2025	0.55	0.56	0.54	0.55	0.55	0.37%	169,628
Aug 13, 2025	0.54	0.56	0.53	0.54	0.54	2.64%	435,215
Aug 12, 2025	0.54	0.54	0.53	0.53	0.53	0.76%	92,376
Aug 11, 2025	0.54	0.54	0.52	0.53	0.53	-0.75%	109,451
Aug 10, 2025	0.52	0.54	0.52	0.53	0.53	2.91%	1,393,931
Aug 7, 2025	0.52	0.52	0.51	0.52	0.52	0.98%	137,455
Aug 6, 2025	0.51	0.52	0.51	0.51	0.51	-0.20%	145,180
Aug 5, 2025	0.52	0.52	0.50	0.51	0.51	-1.16%	164,710
Aug 4, 2025	0.52	0.52	0.51	0.52	0.52	-	66,636
Aug 3, 2025	0.51	0.53	0.51	0.52	0.52	1.37%	347,499
Jul 31, 2025	0.51	0.51	0.50	0.51	0.51	-0.78%	64,450
Jul 30, 2025	0.51	0.51	0.51	0.51	0.51	-	62,525
Jul 29, 2025	0.52	0.52	0.51	0.51	0.51	0.78%	68,157
Jul 28, 2025	0.52	0.52	0.51	0.51	0.51	-	28,127
Jul 27, 2025	0.52	0.52	0.51	0.51	0.51	-1.73%	200,586
Jul 24, 2025	0.53	0.53	0.51	0.52	0.52	0.39%	238,245
Jul 23, 2025	0.53	0.57	0.51	0.52	0.52	1.77%	1,475,904
Jul 22, 2025	0.51	0.53	0.51	0.51	0.51	-2.12%	95,511
Jul 21, 2025	0.54	0.54	0.51	0.52	0.52	-1.89%	102,433
Jul 20, 2025	0.51	0.54	0.50	0.53	0.53	4.34%	256,437
Jul 17, 2025	0.51	0.51	0.50	0.51	0.51	0.60%	129,292