K Wah International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.910	1.940	1.910	1.940	1.711	1,562,000
2024-05-10	1.870	1.920	1.870	1.900	1.675	1,606,000
2024-05-09	1.870	1.880	1.860	1.870	1.649	434,456
2024-05-08	1.900	1.900	1.860	1.860	1.640	869,019
2024-05-07	1.880	1.900	1.870	1.890	1.667	416,468
2024-05-06	1.880	1.900	1.880	1.900	1.675	415,000
2024-05-03	1.870	1.880	1.840	1.880	1.658	1,022,751
2024-05-02	1.830	1.870	1.820	1.870	1.649	1,384,236
2024-04-30	1.820	1.830	1.800	1.830	1.614	361,000
2024-04-29	1.780	1.830	1.780	1.820	1.605	673,694
2024-04-26	1.760	1.800	1.750	1.780	1.570	726,471
2024-04-25	1.780	1.800	1.760	1.760	1.552	701,430
2024-04-24	1.740	1.800	1.740	1.780	1.570	558,334
2024-04-23	1.760	1.760	1.730	1.740	1.534	425,138
2024-04-22	1.730	1.760	1.730	1.750	1.543	455,000
2024-04-19	1.710	1.730	1.710	1.720	1.517	424,000
2024-04-18	1.720	1.720	1.700	1.720	1.517	500,000
2024-04-17	1.700	1.720	1.700	1.720	1.517	311,000
2024-04-16	1.720	1.730	1.700	1.710	1.508	862,000
2024-04-15	1.750	1.750	1.730	1.730	1.525	677,000
2024-04-12	1.790	1.790	1.760	1.770	1.561	982,273
2024-04-11	1.810	1.810	1.780	1.780	1.570	928,138
2024-04-10	1.830	1.840	1.800	1.820	1.605	595,368
2024-04-09	1.820	1.830	1.810	1.820	1.605	559,130
2024-04-08	1.820	1.820	1.800	1.800	1.587	736,368
2024-04-05	1.780	1.800	1.780	1.790	1.578	520,200
2024-04-03	1.750	1.800	1.750	1.790	1.578	883,474
2024-04-02	1.770	1.780	1.720	1.760	1.552	1,809,167
2024-03-28	1.940	1.960	1.750	1.790	1.578	6,186,000
2024-03-27	1.970	1.980	1.940	1.960	1.728	296,000
2024-03-26	1.980	2.000	1.950	1.950	1.719	1,277,000
2024-03-25	2.000	2.000	1.980	1.980	1.746	932,000
2024-03-22	2.030	2.040	2.000	2.000	1.764	704,000
2024-03-21	2.030	2.050	2.020	2.030	1.790	4,075,237
2024-03-20	2.010	2.040	2.010	2.030	1.790	526,000
2024-03-19	2.040	2.040	2.010	2.010	1.772	290,765
2024-03-18	2.020	2.040	2.020	2.040	1.799	312,517
2024-03-15	2.020	2.040	2.000	2.040	1.799	3,746,000
2024-03-14	2.120	2.120	2.010	2.010	1.772	2,072,745
2024-03-13	2.110	2.120	2.070	2.100	1.852	1,658,942
2024-03-12	2.070	2.100	2.050	2.090	1.843	1,298,000
2024-03-11	2.080	2.100	1.990	2.050	1.808	1,681,531
2024-03-08	2.070	2.090	2.040	2.080	1.834	653,000
2024-03-07	2.040	2.070	2.040	2.050	1.808	299,132
2024-03-06	2.050	2.070	2.010	2.040	1.799	555,000
2024-03-05	2.100	2.100	2.010	2.030	1.790	888,982
2024-03-04	2.050	2.100	2.050	2.100	1.852	697,081
2024-03-01	2.060	2.090	2.050	2.070	1.825	1,473,760
2024-02-29	2.030	2.080	2.030	2.080	1.834	680,000
2024-02-28	2.030	2.110	2.020	2.070	1.825	1,906,927
2024-02-27	2.040	2.080	2.020	2.080	1.834	1,113,215
2024-02-26	2.010	2.070	2.010	2.050	1.808	544,000
2024-02-23	2.010	2.060	2.010	2.060	1.816	653,932
2024-02-22	2.020	2.040	1.990	2.030	1.790	442,315
2024-02-21	1.940	2.020	1.940	2.020	1.781	1,342,708
2024-02-20	1.960	1.960	1.930	1.960	1.728	328,243
2024-02-19	1.970	1.990	1.920	1.950	1.719	387,000
2024-02-16	1.940	1.980	1.920	1.980	1.746	1,224,000
2024-02-15	1.910	1.940	1.900	1.940	1.711	247,800
2024-02-14	1.910	1.940	1.880	1.910	1.684	596,000

← NewerPage 11 of 21 · 1,232 trading daysOlder →

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.