HKEX · 9933 · stock
GHW International (9933) stock price history
Every HKEX trading session of GHW International from Jan 21, 2020 to Sep 28, 2026: 1,645 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9933 adjusted close, 2020 to 2026
- HK$5.60
- All time high, 2024
- HK$2.64
- 52 week high, HK$1.33 low
- 1,645
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
9933 key facts
- GHW International (9933) closed at HK$1.62 on Sep 28, 2026 on HKEX.
- 9933's all time high close is HK$5.60, set on Oct 2, 2024; its all time low close is HK$0.0950 on Nov 12, 2020.
- 9933's 52 week range is HK$1.33 to HK$2.64.
- 9933 returned -20.4% over the year to Sep 28, 2026 and +617.8% over five years.
- Since Jan 21, 2020 9933 returned +361%, +25.7% a year compounded.
- 9933's deepest drawdown was -78.9% from Oct 15, 2024 to May 9, 2025.
- DataCedar holds 1,645 daily sessions of 9933 history from Jan 21, 2020 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
9933 price chart, 2020 to 2026
9933 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | +9.9% |
| 6 months | -9.3% |
| Year to date | -11.3% |
| 1 year | -20.4% |
| 3 years | +233.0% |
| 5 years | +617.8% |
| 10 years | n/a |
| Since Jan 21, 2020 | +361.4% |
| Compound annual growth, 6.7 years | +25.7% |
9933 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$5.60 on Oct 2, 2024
- All time low close
- HK$0.0950 on Nov 12, 2020
- 52 week high
- HK$2.64 on Oct 9, 2025
- 52 week low
- HK$1.33 on Jun 18, 2026
- Deepest drawdown
- -78.9% from Oct 15, 2024 to May 9, 2025, not yet recovered
- Best single session
- +51.1% on May 6, 2024
- Worst single session
- -37.9% on Jul 30, 2020
- Volatility, 1 year annualised
- 59.0%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2020
- 4.6×
- Best calendar year
- 2024, +223%
- Worst calendar year
- 2025, -32%
9933 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jan 21, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.82 | HK$1.82 | HK$1.33 | HK$1.62 | -10.3% | 30.8M | 182 |
| 2025 | HK$2.62 | HK$2.85 | HK$1.16 | HK$1.80 | -32.1% | 146.3M | 246 |
| 2024 | HK$0.8200 | HK$5.79 | HK$0.5500 | HK$2.65 | +223.2% | 589.8M | 246 |
| 2023 | HK$0.4050 | HK$0.9700 | HK$0.3850 | HK$0.8200 | +102.5% | 156.9M | 243 |
| 2022 | HK$0.3450 | HK$0.5200 | HK$0.2850 | HK$0.4050 | +19.1% | 77.2M | 246 |
| 2021 | HK$0.1870 | HK$0.4100 | HK$0.1270 | HK$0.3400 | +88.9% | 168.6M | 247 |
| 2020 | HK$0.4400 | HK$0.4750 | HK$0.0910 | HK$0.1800 | n/a | 1.1B | 235 |
9933 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.62 | -3.6% |
| August 2026 | HK$1.67 | +2.1% |
| July 2026 | HK$1.64 | +21.5% |
| June 2026 | HK$1.35 | -16.1% |
| May 2026 | HK$1.61 | -0.6% |
| April 2026 | HK$1.62 | -5.3% |
| March 2026 | HK$1.71 | +1.8% |
| February 2026 | HK$1.68 | +0.6% |
| January 2026 | HK$1.67 | -7.2% |
| December 2025 | HK$1.80 | +5.9% |
| November 2025 | HK$1.70 | -25.4% |
| October 2025 | HK$2.28 | +21.3% |
About the 9933 data
Daily bars. 1,645 sessions from Jan 21, 2020 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 21, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9933/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
9933 share price history
