Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NWS Holdings (0659) Historical Prices

HK:0659 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.548.628.488.618.61+0.88%1,083,7110.56
Oct 29, 20268.538.578.508.548.54-0.12%1,286,7520.67
Oct 28, 20268.628.658.528.558.55-0.81%1,600,5500.84
Oct 27, 20268.628.648.588.628.62-0.29%1,161,4680.61
Oct 26, 20268.528.708.508.648.64+1.47%1,883,7501.00
Oct 23, 20268.468.588.408.528.52+0.06%2,868,3511.55
Oct 22, 20268.728.728.478.518.51-2.35%2,437,6761.34
Oct 21, 20268.838.878.698.728.72-1.30%2,014,6771.12
Oct 20, 20268.828.878.788.838.83+0.34%1,887,2421.05
Oct 19, 20268.808.868.778.808.80+0.00%00.00
Oct 16, 20268.808.868.778.808.80+0.00%1,874,4771.05
Oct 15, 20268.818.828.768.808.80-0.34%2,825,2001.61
Oct 14, 20268.868.928.828.838.83-0.28%1,236,4000.70
Oct 13, 20268.858.898.758.868.86-0.39%2,639,1941.53
Oct 12, 20268.929.088.888.898.89-0.34%2,759,5911.62
Oct 09, 20268.758.958.728.928.92+2.00%2,892,8121.74
Oct 08, 20268.708.958.708.758.75+0.52%3,576,2322.20
Oct 07, 20268.618.708.568.708.70+1.05%1,213,3040.75
Oct 06, 20268.728.728.538.618.61-1.26%2,502,2191.57
Oct 05, 20268.718.788.648.728.72+0.17%2,771,0671.76
Oct 02, 20268.598.728.468.718.71+0.69%3,623,0322.37
Oct 01, 20268.658.748.518.658.65+0.00%00.00
Sep 30, 20268.578.748.518.658.65+0.82%3,818,7012.56
Sep 29, 20268.518.588.458.588.58+0.76%3,937,6502.71
Sep 28, 20268.408.578.408.518.51+1.31%6,144,5714.53
Sep 25, 20268.178.508.178.408.40+6.53%13,943,70912.05
Sep 24, 20267.907.907.817.897.89+0.06%833,3000.72
Sep 23, 20267.897.927.887.887.88-0.19%948,3440.82
Sep 22, 20267.907.937.897.907.90+0.00%819,0000.70
Sep 21, 20267.857.937.857.907.90+0.57%631,9170.54
Sep 18, 20267.827.897.817.857.85+1.16%1,406,7001.19
Sep 17, 20267.807.807.727.767.76-0.89%942,5250.78
Sep 16, 20267.767.867.747.837.83+0.71%769,9000.65
Sep 15, 20267.807.827.747.787.78-0.45%1,041,7000.83
Sep 14, 20267.827.887.797.817.81-0.13%620,7000.49
Sep 11, 20267.917.917.797.827.82-1.39%1,894,2061.51
Sep 10, 20268.008.007.917.937.93-1.18%1,013,8980.80
Sep 09, 20268.078.078.008.038.03-0.62%644,6430.50
Sep 08, 20268.028.097.968.088.08+0.69%837,9340.65
Sep 07, 20268.088.087.988.028.02-0.50%706,0000.54
Sep 04, 20267.988.087.938.068.06+1.13%788,3290.61
Sep 03, 20267.928.017.927.977.97+0.76%581,6330.44
Sep 02, 20267.938.057.837.917.91-0.82%1,594,4081.22
Sep 01, 20268.008.007.937.987.98-0.19%1,210,8000.93
Aug 31, 20268.088.087.977.997.99-0.99%2,057,7571.59
Aug 28, 20268.048.077.978.078.07+0.37%854,3450.65
Aug 27, 20268.048.047.988.048.04+0.00%780,3050.60
Aug 26, 20268.128.158.038.048.04-0.99%1,253,7100.95
Aug 25, 20268.018.198.018.128.12-0.37%1,392,5671.04
Aug 24, 20267.908.247.908.158.15+3.16%3,204,5502.46