K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.930	1.930	1.900	1.910	1.684	339,000
2024-02-08	1.930	1.950	1.910	1.950	1.719	585,000
2024-02-07	1.920	1.950	1.900	1.910	1.684	1,136,389
2024-02-06	1.910	1.930	1.900	1.920	1.693	258,000
2024-02-05	1.910	1.910	1.880	1.900	1.675	1,288,911
2024-02-02	1.850	1.920	1.850	1.900	1.675	892,852
2024-02-01	1.890	1.900	1.870	1.870	1.649	353,415
2024-01-31	1.910	1.910	1.870	1.900	1.675	552,000
2024-01-30	1.920	1.920	1.890	1.900	1.675	625,000
2024-01-29	1.940	1.950	1.920	1.930	1.702	593,000
2024-01-26	1.900	1.960	1.900	1.940	1.711	599,000
2024-01-25	1.860	1.950	1.860	1.950	1.719	1,026,000
2024-01-24	1.860	1.920	1.860	1.910	1.684	957,000
2024-01-23	1.850	1.880	1.850	1.860	1.640	672,135
2024-01-22	1.870	1.870	1.810	1.850	1.631	1,601,936
2024-01-19	1.840	1.870	1.830	1.870	1.649	746,751
2024-01-18	1.810	1.830	1.800	1.820	1.605	909,901
2024-01-17	1.890	1.890	1.800	1.810	1.596	3,593,000
2024-01-16	1.910	1.920	1.900	1.900	1.675	648,954
2024-01-15	1.920	1.940	1.900	1.920	1.693	484,001
2024-01-12	1.910	1.950	1.910	1.920	1.693	300,000
2024-01-11	1.890	1.930	1.890	1.930	1.702	315,967
2024-01-10	1.900	1.920	1.890	1.890	1.667	543,298
2024-01-09	1.920	1.930	1.900	1.920	1.693	453,112
2024-01-08	1.920	1.940	1.890	1.910	1.684	482,140
2024-01-05	1.940	1.950	1.920	1.920	1.693	938,016
2024-01-04	1.930	1.960	1.920	1.930	1.702	711,000
2024-01-03	1.940	1.950	1.920	1.950	1.719	425,169
2024-01-02	1.950	1.950	1.920	1.940	1.711	634,000
2023-12-29	1.910	1.950	1.900	1.950	1.719	744,000
2023-12-28	1.890	1.930	1.890	1.910	1.684	963,464
2023-12-27	1.850	1.900	1.850	1.890	1.667	635,000
2023-12-22	1.860	1.880	1.850	1.860	1.640	1,602,293
2023-12-21	1.860	1.890	1.860	1.860	1.640	1,721,511
2023-12-20	1.890	1.900	1.870	1.870	1.649	1,262,000
2023-12-19	1.910	1.920	1.880	1.890	1.667	1,031,289
2023-12-18	1.920	1.930	1.900	1.910	1.684	256,005
2023-12-15	1.900	1.950	1.900	1.930	1.702	2,988,867
2023-12-14	1.840	1.890	1.840	1.890	1.667	1,618,574
2023-12-13	1.830	1.840	1.810	1.820	1.605	1,845,000
2023-12-12	1.840	1.840	1.820	1.820	1.605	811,300
2023-12-11	1.860	1.860	1.820	1.830	1.614	1,438,045
2023-12-08	1.830	1.870	1.830	1.840	1.622	895,117
2023-12-07	1.860	1.860	1.820	1.840	1.622	977,506
2023-12-06	1.840	1.880	1.810	1.870	1.649	1,205,000
2023-12-05	1.850	1.850	1.810	1.810	1.596	1,212,000
2023-12-04	1.850	1.860	1.830	1.830	1.614	2,284,000
2023-12-01	1.880	1.880	1.820	1.830	1.614	4,051,001
2023-11-30	1.900	1.910	1.850	1.850	1.631	24,079,221
2023-11-29	1.930	1.940	1.880	1.880	1.658	3,726,000
2023-11-28	1.930	1.940	1.920	1.930	1.702	2,013,807
2023-11-27	1.990	1.990	1.910	1.940	1.711	3,940,687
2023-11-24	2.010	2.020	1.960	1.960	1.728	3,537,371
2023-11-23	2.000	2.020	1.970	2.020	1.781	3,827,041
2023-11-22	2.020	2.020	1.990	1.990	1.755	6,228,000
2023-11-21	2.050	2.060	2.020	2.020	1.781	2,218,109
2023-11-20	2.050	2.060	2.020	2.040	1.799	3,310,000
2023-11-17	2.080	2.080	2.030	2.030	1.790	2,481,080
2023-11-16	2.080	2.080	2.060	2.060	1.816	239,692
2023-11-15	2.080	2.090	2.050	2.090	1.843	2,028,000

← NewerPage 12 of 21 · 1,229 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.