K Wah International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.730 | 1.730 | 1.700 | 1.720 | 1.596 | 382,079 |
| 2024-08-07 | 1.730 | 1.730 | 1.710 | 1.720 | 1.596 | 415,480 |
| 2024-08-06 | 1.690 | 1.720 | 1.690 | 1.720 | 1.596 | 342,519 |
| 2024-08-05 | 1.700 | 1.720 | 1.690 | 1.700 | 1.577 | 944,000 |
| 2024-08-02 | 1.720 | 1.740 | 1.710 | 1.730 | 1.605 | 252,016 |
| 2024-08-01 | 1.760 | 1.760 | 1.730 | 1.740 | 1.615 | 85,995 |
| 2024-07-31 | 1.760 | 1.760 | 1.730 | 1.750 | 1.624 | 1,032,003 |
| 2024-07-30 | 1.750 | 1.760 | 1.730 | 1.750 | 1.624 | 618,077 |
| 2024-07-29 | 1.730 | 1.770 | 1.730 | 1.760 | 1.633 | 1,195,092 |
| 2024-07-26 | 1.760 | 1.770 | 1.730 | 1.740 | 1.615 | 489,151 |
| 2024-07-25 | 1.770 | 1.770 | 1.730 | 1.740 | 1.615 | 492,259 |
| 2024-07-24 | 1.780 | 1.780 | 1.770 | 1.780 | 1.652 | 25,000 |
| 2024-07-23 | 1.820 | 1.820 | 1.750 | 1.780 | 1.652 | 711,500 |
| 2024-07-22 | 1.820 | 1.830 | 1.770 | 1.830 | 1.698 | 776,638 |
| 2024-07-19 | 1.820 | 1.820 | 1.800 | 1.810 | 1.680 | 236,066 |
| 2024-07-18 | 1.810 | 1.840 | 1.810 | 1.840 | 1.707 | 600,000 |
| 2024-07-17 | 1.850 | 1.860 | 1.800 | 1.820 | 1.689 | 1,787,000 |
| 2024-07-16 | 1.810 | 1.880 | 1.810 | 1.840 | 1.707 | 1,792,000 |
| 2024-07-15 | 1.800 | 1.840 | 1.780 | 1.830 | 1.698 | 1,736,004 |
| 2024-07-12 | 1.770 | 1.810 | 1.760 | 1.810 | 1.680 | 1,506,000 |
| 2024-07-11 | 1.700 | 1.750 | 1.700 | 1.750 | 1.624 | 482,811 |
| 2024-07-10 | 1.710 | 1.720 | 1.700 | 1.700 | 1.577 | 448,116 |
| 2024-07-09 | 1.700 | 1.710 | 1.700 | 1.700 | 1.577 | 313,000 |
| 2024-07-08 | 1.710 | 1.710 | 1.690 | 1.710 | 1.587 | 530,000 |
| 2024-07-05 | 1.710 | 1.710 | 1.700 | 1.710 | 1.587 | 469,000 |
| 2024-07-04 | 1.710 | 1.710 | 1.690 | 1.710 | 1.587 | 349,888 |
| 2024-07-03 | 1.700 | 1.720 | 1.680 | 1.710 | 1.587 | 1,614,914 |
| 2024-07-02 | 1.730 | 1.730 | 1.680 | 1.710 | 1.587 | 1,461,514 |
| 2024-06-28 | 1.710 | 1.730 | 1.710 | 1.730 | 1.605 | 509,000 |
| 2024-06-27 | 1.740 | 1.740 | 1.720 | 1.730 | 1.605 | 766,000 |
| 2024-06-26 | 1.750 | 1.770 | 1.740 | 1.740 | 1.615 | 603,820 |
| 2024-06-25 | 1.720 | 1.770 | 1.720 | 1.750 | 1.624 | 949,000 |
| 2024-06-24 | 1.770 | 1.770 | 1.710 | 1.710 | 1.587 | 3,570,525 |
| 2024-06-21 | 1.770 | 1.780 | 1.750 | 1.760 | 1.633 | 1,508,000 |
| 2024-06-20 | 1.770 | 1.780 | 1.770 | 1.770 | 1.642 | 519,000 |
| 2024-06-19 | 1.770 | 1.790 | 1.750 | 1.770 | 1.642 | 1,649,216 |
| 2024-06-18 | 1.790 | 1.790 | 1.770 | 1.770 | 1.642 | 514,000 |
| 2024-06-17 | 1.740 | 1.790 | 1.730 | 1.790 | 1.661 | 1,922,012 |
| 2024-06-14 | 1.800 | 1.820 | 1.780 | 1.810 | 1.596 | 958,000 |
| 2024-06-13 | 1.790 | 1.800 | 1.760 | 1.800 | 1.587 | 874,000 |
| 2024-06-12 | 1.780 | 1.830 | 1.760 | 1.770 | 1.561 | 840,486 |
| 2024-06-11 | 1.820 | 1.820 | 1.780 | 1.780 | 1.570 | 1,040,000 |
| 2024-06-07 | 1.820 | 1.840 | 1.810 | 1.830 | 1.614 | 541,000 |
| 2024-06-06 | 1.840 | 1.850 | 1.820 | 1.830 | 1.614 | 1,532,100 |
| 2024-06-05 | 1.890 | 1.890 | 1.850 | 1.850 | 1.631 | 977,122 |
| 2024-06-04 | 1.850 | 1.890 | 1.850 | 1.890 | 1.667 | 764,376 |
| 2024-06-03 | 1.840 | 1.880 | 1.840 | 1.860 | 1.640 | 802,000 |
| 2024-05-31 | 1.870 | 1.900 | 1.850 | 1.850 | 1.631 | 1,026,625 |
| 2024-05-30 | 1.900 | 1.910 | 1.880 | 1.880 | 1.658 | 652,000 |
| 2024-05-29 | 1.940 | 1.940 | 1.900 | 1.910 | 1.684 | 426,202 |
| 2024-05-28 | 1.930 | 1.950 | 1.910 | 1.950 | 1.719 | 1,100,000 |
| 2024-05-27 | 1.920 | 1.940 | 1.890 | 1.940 | 1.711 | 1,121,000 |
| 2024-05-24 | 1.920 | 1.930 | 1.900 | 1.910 | 1.684 | 268,000 |
| 2024-05-23 | 1.930 | 1.960 | 1.920 | 1.920 | 1.693 | 1,133,000 |
| 2024-05-22 | 1.940 | 1.960 | 1.940 | 1.960 | 1.728 | 944,000 |
| 2024-05-21 | 1.980 | 1.980 | 1.920 | 1.920 | 1.693 | 2,098,497 |
| 2024-05-20 | 1.960 | 2.010 | 1.960 | 1.990 | 1.755 | 1,641,000 |
| 2024-05-17 | 1.940 | 1.970 | 1.930 | 1.960 | 1.728 | 1,601,000 |
| 2024-05-16 | 1.920 | 1.960 | 1.920 | 1.940 | 1.711 | 1,516,000 |
| 2024-05-14 | 1.930 | 1.950 | 1.920 | 1.920 | 1.693 | 1,619,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0200 HKD |
| 2026-06-23 | 0.0100 HKD |
| 2025-09-08 | 0.0200 HKD |
| 2025-06-23 | 0.0500 HKD |
| 2024-09-09 | 0.0400 HKD |
| 2024-06-17 | 0.0900 HKD |
| 2023-09-12 | 0.0700 HKD |
| 2023-06-14 | 0.1400 HKD |
| 2022-09-09 | 0.0700 HKD |
| 2022-06-15 | 0.1400 HKD |
| 2021-09-10 | 0.0700 HKD |
| 2021-06-16 | 0.1400 HKD |
| 2020-09-10 | 0.0700 HKD |
| 2020-06-10 | 0.1400 HKD |
| 2019-09-11 | 0.0600 HKD |
| 2019-06-12 | 0.1400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.