UK markets open in 5 hours 25 minutes
NIKKEI 225
39,209.72 +171.56 (+0.44%) HANG SENG
18,366.95 0.00 (0.00%) CRUDE OIL
77.86 +0.12 (+0.15%) GOLD FUTURES
2,326.30 -0.70 (-0.03%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,561.21 -124.64 (-0.23%)
NWS Holdings Limited (0659.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 09:20AM HKT. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 515,248 |
| 07 Jun 2024 | 6.890 | 7.110 | 6.890 | 6.900 | 6.900 | 510,248 |
| 06 Jun 2024 | 6.870 | 6.940 | 6.800 | 6.890 | 6.890 | 558,000 |
| 05 Jun 2024 | 6.800 | 6.950 | 6.800 | 6.900 | 6.900 | 344,699 |
| 04 Jun 2024 | 6.910 | 6.910 | 6.780 | 6.830 | 6.830 | 410,000 |
| 03 Jun 2024 | 6.780 | 6.940 | 6.780 | 6.840 | 6.840 | 472,000 |
| 31 May 2024 | 6.790 | 7.090 | 6.670 | 6.670 | 6.670 | 2,985,905 |
| 30 May 2024 | 6.960 | 7.000 | 6.800 | 6.800 | 6.800 | 471,287 |
| 29 May 2024 | 6.980 | 7.090 | 6.930 | 7.050 | 7.050 | 528,909 |
| 28 May 2024 | 7.040 | 7.090 | 6.950 | 7.050 | 7.050 | 514,636 |
| 27 May 2024 | 7.060 | 7.100 | 6.950 | 7.100 | 7.100 | 382,000 |
| 24 May 2024 | 7.090 | 7.080 | 6.930 | 7.000 | 7.000 | 654,000 |
| 23 May 2024 | 7.470 | 7.470 | 7.090 | 7.120 | 7.120 | 788,850 |
| 22 May 2024 | 7.280 | 7.510 | 7.190 | 7.470 | 7.470 | 2,762,085 |
| 21 May 2024 | 7.310 | 7.310 | 7.190 | 7.240 | 7.240 | 844,707 |
| 20 May 2024 | 7.250 | 7.310 | 7.170 | 7.310 | 7.310 | 845,400 |
| 17 May 2024 | 7.140 | 7.200 | 7.080 | 7.190 | 7.190 | 1,159,318 |
| 16 May 2024 | 7.130 | 7.180 | 6.990 | 7.130 | 7.130 | 887,539 |
| 14 May 2024 | 7.160 | 7.160 | 7.010 | 7.100 | 7.100 | 490,001 |
| 13 May 2024 | 7.080 | 7.140 | 6.940 | 7.130 | 7.130 | 1,106,000 |
| 10 May 2024 | 6.850 | 7.060 | 6.850 | 7.060 | 7.060 | 2,227,365 |
| 09 May 2024 | 6.750 | 6.910 | 6.750 | 6.800 | 6.800 | 920,181 |
| 08 May 2024 | 6.770 | 6.800 | 6.680 | 6.750 | 6.750 | 418,807 |
| 07 May 2024 | 6.710 | 6.780 | 6.690 | 6.780 | 6.780 | 426,000 |
| 06 May 2024 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 276,123 |
| 03 May 2024 | 6.740 | 6.790 | 6.730 | 6.770 | 6.770 | 396,276 |
| 02 May 2024 | 6.650 | 6.750 | 6.610 | 6.750 | 6.750 | 507,409 |
| 30 Apr 2024 | 6.700 | 6.700 | 6.570 | 6.620 | 6.620 | 692,367 |
| 29 Apr 2024 | 6.600 | 6.700 | 6.520 | 6.700 | 6.700 | 856,477 |
| 26 Apr 2024 | 6.620 | 6.660 | 6.550 | 6.570 | 6.570 | 848,000 |
| 25 Apr 2024 | 6.580 | 6.680 | 6.530 | 6.620 | 6.620 | 1,172,183 |
| 24 Apr 2024 | 6.530 | 6.590 | 6.410 | 6.590 | 6.590 | 564,606 |
| 23 Apr 2024 | 6.400 | 6.540 | 6.350 | 6.530 | 6.530 | 683,610 |
| 22 Apr 2024 | 6.320 | 6.450 | 6.320 | 6.400 | 6.400 | 558,001 |
| 19 Apr 2024 | 6.350 | 6.380 | 6.280 | 6.320 | 6.320 | 706,000 |
| 18 Apr 2024 | 6.490 | 6.490 | 6.350 | 6.380 | 6.380 | 496,728 |
| 17 Apr 2024 | 6.400 | 6.510 | 6.400 | 6.460 | 6.460 | 440,000 |
| 16 Apr 2024 | 6.440 | 6.580 | 6.440 | 6.480 | 6.480 | 559,000 |
| 15 Apr 2024 | 6.390 | 6.600 | 6.340 | 6.430 | 6.430 | 720,000 |
| 12 Apr 2024 | 6.480 | 6.480 | 6.400 | 6.430 | 6.430 | 540,410 |
| 11 Apr 2024 | 6.450 | 6.550 | 6.450 | 6.530 | 6.530 | 803,000 |
| 10 Apr 2024 | 6.460 | 6.530 | 6.450 | 6.520 | 6.520 | 466,000 |
| 09 Apr 2024 | 6.360 | 6.480 | 6.360 | 6.450 | 6.450 | 477,034 |
| 08 Apr 2024 | 6.600 | 6.600 | 6.370 | 6.370 | 6.370 | 863,000 |
| 05 Apr 2024 | 6.520 | 6.590 | 6.500 | 6.550 | 6.550 | 1,156,000 |
| 03 Apr 2024 | 6.570 | 6.600 | 6.510 | 6.580 | 6.580 | 1,077,000 |
| 02 Apr 2024 | 6.510 | 6.680 | 6.510 | 6.590 | 6.590 | 1,357,050 |
| 28 Mar 2024 | 6.540 | 6.550 | 6.470 | 6.500 | 6.500 | 1,053,000 |
| 27 Mar 2024 | 6.560 | 6.570 | 6.540 | 6.540 | 6.540 | 911,000 |
| 26 Mar 2024 | 6.580 | 6.610 | 6.540 | 6.570 | 6.570 | 674,452 |
| 25 Mar 2024 | 6.570 | 6.610 | 6.570 | 6.600 | 6.600 | 1,273,000 |
| 22 Mar 2024 | 6.630 | 6.640 | 6.540 | 6.590 | 6.590 | 734,000 |
| 21 Mar 2024 | 6.610 | 6.680 | 6.610 | 6.630 | 6.630 | 909,082 |
| 20 Mar 2024 | 6.620 | 6.660 | 6.560 | 6.600 | 6.600 | 938,000 |
| 19 Mar 2024 | 6.820 | 6.820 | 6.560 | 6.580 | 6.580 | 2,614,366 |
| 18 Mar 2024 | 6.930 | 6.930 | 6.750 | 6.770 | 6.770 | 1,879,000 |
| 15 Mar 2024 | 6.920 | 6.920 | 6.840 | 6.870 | 6.870 | 2,367,227 |
| 14 Mar 2024 | 6.930 | 6.930 | 6.810 | 6.890 | 6.890 | 1,601,000 |
| 13 Mar 2024 | 6.940 | 6.970 | 6.850 | 6.860 | 6.860 | 2,150,409 |
| 12 Mar 2024 | 6.940 | 6.990 | 6.930 | 6.940 | 6.940 | 1,241,056 |
| 11 Mar 2024 | 6.900 | 7.040 | 6.900 | 6.940 | 6.940 | 1,575,504 |
| 08 Mar 2024 | 6.930 | 6.970 | 6.800 | 6.940 | 6.940 | 2,993,654 |
| 08 Mar 2024 | 1.79 Dividend | |||||
| 07 Mar 2024 | 8.900 | 8.920 | 8.850 | 8.890 | 7.100 | 4,600,903 |
| 06 Mar 2024 | 8.880 | 8.940 | 8.860 | 8.900 | 7.108 | 1,909,970 |
| 05 Mar 2024 | 8.910 | 9.050 | 8.800 | 8.880 | 7.092 | 1,917,231 |
| 04 Mar 2024 | 9.060 | 9.170 | 8.880 | 8.910 | 7.116 | 2,812,000 |
| 01 Mar 2024 | 9.200 | 9.240 | 9.010 | 9.040 | 7.220 | 3,014,116 |
| 29 Feb 2024 | 8.820 | 9.260 | 8.780 | 9.200 | 7.348 | 6,136,000 |
| 28 Feb 2024 | 8.470 | 8.980 | 8.470 | 8.770 | 7.004 | 11,438,422 |
| 27 Feb 2024 | 7.260 | 7.440 | 7.210 | 7.370 | 5.886 | 503,685 |
| 26 Feb 2024 | 7.290 | 7.340 | 7.230 | 7.240 | 5.782 | 386,000 |
| 23 Feb 2024 | 7.360 | 7.380 | 7.250 | 7.300 | 5.830 | 494,589 |
| 22 Feb 2024 | 7.340 | 7.380 | 7.230 | 7.340 | 5.862 | 419,000 |
| 21 Feb 2024 | 7.210 | 7.460 | 7.210 | 7.380 | 5.894 | 829,716 |
| 20 Feb 2024 | 7.180 | 7.350 | 7.150 | 7.260 | 5.798 | 394,000 |
| 19 Feb 2024 | 7.240 | 7.280 | 7.160 | 7.200 | 5.750 | 472,833 |
| 16 Feb 2024 | 7.090 | 7.480 | 7.080 | 7.390 | 5.902 | 1,345,444 |
| 15 Feb 2024 | 6.910 | 7.130 | 6.830 | 7.060 | 5.638 | 850,203 |
| 14 Feb 2024 | 6.940 | 6.970 | 6.880 | 6.940 | 5.543 | 501,523 |
| 09 Feb 2024 | 7.000 | 7.110 | 6.980 | 7.050 | 5.630 | 153,000 |
| 08 Feb 2024 | 6.960 | 7.110 | 6.950 | 6.960 | 5.559 | 380,000 |
| 07 Feb 2024 | 6.950 | 7.100 | 6.950 | 7.060 | 5.638 | 537,359 |
| 06 Feb 2024 | 6.910 | 6.950 | 6.810 | 6.910 | 5.519 | 591,534 |
| 05 Feb 2024 | 6.960 | 6.960 | 6.820 | 6.850 | 5.471 | 288,000 |
| 02 Feb 2024 | 7.010 | 7.050 | 6.890 | 6.900 | 5.511 | 519,000 |
| 01 Feb 2024 | 6.850 | 6.960 | 6.800 | 6.950 | 5.551 | 1,102,643 |
| 31 Jan 2024 | 6.990 | 7.090 | 6.790 | 6.790 | 5.423 | 1,599,468 |
| 30 Jan 2024 | 7.020 | 7.050 | 6.950 | 7.000 | 5.591 | 414,200 |
| 29 Jan 2024 | 7.020 | 7.100 | 7.020 | 7.050 | 5.630 | 726,178 |
| 26 Jan 2024 | 7.060 | 7.140 | 7.010 | 7.090 | 5.662 | 626,000 |
| 25 Jan 2024 | 7.010 | 7.080 | 7.010 | 7.060 | 5.638 | 269,000 |
| 24 Jan 2024 | 7.050 | 7.070 | 6.880 | 7.040 | 5.622 | 537,000 |
| 23 Jan 2024 | 6.880 | 6.980 | 6.840 | 6.930 | 5.535 | 376,000 |
| 22 Jan 2024 | 7.000 | 7.000 | 6.810 | 6.890 | 5.503 | 852,241 |
| 19 Jan 2024 | 7.030 | 7.150 | 6.960 | 7.040 | 5.622 | 473,184 |
| 18 Jan 2024 | 7.010 | 7.170 | 6.920 | 7.030 | 5.615 | 719,000 |
| 17 Jan 2024 | 7.200 | 7.200 | 7.010 | 7.010 | 5.599 | 1,429,283 |
| 16 Jan 2024 | 7.200 | 7.280 | 7.150 | 7.240 | 5.782 | 491,000 |
| 15 Jan 2024 | 7.180 | 7.200 | 7.110 | 7.200 | 5.750 | 288,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.