K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.030	2.060	2.030	2.050	1.808	330,000
2023-11-13	2.040	2.040	2.010	2.030	1.790	934,137
2023-11-10	2.060	2.060	2.030	2.030	1.790	1,576,457
2023-11-09	2.090	2.090	2.070	2.070	1.825	882,000
2023-11-08	2.120	2.120	2.070	2.090	1.843	1,333,000
2023-11-07	2.160	2.160	2.120	2.120	1.869	544,690
2023-11-06	2.150	2.170	2.150	2.160	1.905	1,124,147
2023-11-03	2.130	2.150	2.130	2.130	1.878	913,000
2023-11-02	2.100	2.110	2.100	2.110	1.861	473,174
2023-11-01	2.080	2.100	2.080	2.100	1.852	367,413
2023-10-31	2.090	2.140	2.080	2.100	1.852	604,000
2023-10-30	2.090	2.110	2.090	2.090	1.843	127,857
2023-10-27	2.060	2.130	2.050	2.110	1.861	829,094
2023-10-26	2.080	2.100	2.040	2.060	1.816	1,266,412
2023-10-25	2.110	2.130	2.090	2.100	1.852	866,937
2023-10-24	2.130	2.130	2.090	2.100	1.852	1,004,628
2023-10-20	2.100	2.140	2.100	2.130	1.878	674,000
2023-10-19	2.140	2.140	2.100	2.120	1.869	480,004
2023-10-18	2.150	2.150	2.130	2.140	1.887	163,000
2023-10-17	2.150	2.160	2.120	2.160	1.905	635,000
2023-10-16	2.160	2.200	2.110	2.150	1.896	388,000
2023-10-13	2.170	2.180	2.150	2.160	1.905	368,000
2023-10-12	2.170	2.200	2.170	2.180	1.922	385,000
2023-10-11	2.190	2.200	2.150	2.170	1.913	1,379,788
2023-10-10	2.180	2.210	2.160	2.190	1.931	684,000
2023-10-09	2.160	2.170	2.130	2.150	1.896	217,844
2023-10-06	2.130	2.160	2.120	2.130	1.878	1,031,000
2023-10-05	2.120	2.150	2.100	2.130	1.878	329,700
2023-10-04	2.170	2.170	2.110	2.110	1.861	818,913
2023-10-03	2.180	2.180	2.120	2.140	1.887	1,426,700
2023-09-29	2.190	2.210	2.170	2.200	1.940	3,006,721
2023-09-28	2.180	2.190	2.170	2.170	1.913	253,000
2023-09-27	2.160	2.190	2.140	2.170	1.913	426,500
2023-09-26	2.170	2.170	2.140	2.150	1.896	784,208
2023-09-25	2.190	2.190	2.160	2.160	1.905	870,000
2023-09-22	2.170	2.200	2.170	2.180	1.922	771,000
2023-09-21	2.200	2.220	2.180	2.180	1.922	563,810
2023-09-20	2.220	2.240	2.200	2.200	1.940	334,000
2023-09-19	2.200	2.240	2.200	2.220	1.958	513,389
2023-09-18	2.170	2.240	2.170	2.240	1.975	949,000
2023-09-15	2.200	2.240	2.170	2.170	1.913	4,974,338
2023-09-14	2.210	2.220	2.190	2.200	1.940	1,382,153
2023-09-13	2.260	2.260	2.210	2.210	1.949	1,051,655
2023-09-12	2.280	2.280	2.240	2.250	1.984	873,525
2023-09-11	2.370	2.370	2.310	2.330	1.993	1,375,371
2023-09-07	2.390	2.400	2.360	2.360	2.018	314,631
2023-09-06	2.380	2.400	2.360	2.370	2.027	825,553
2023-09-05	2.410	2.430	2.380	2.380	2.036	228,000
2023-09-04	2.380	2.410	2.360	2.400	2.053	723,000
2023-08-31	2.400	2.430	2.360	2.360	2.018	2,691,232
2023-08-30	2.390	2.440	2.390	2.400	2.053	1,001,461
2023-08-29	2.350	2.400	2.330	2.390	2.044	683,000
2023-08-28	2.340	2.380	2.320	2.380	2.036	426,382
2023-08-25	2.390	2.410	2.330	2.330	1.993	1,616,000
2023-08-24	2.390	2.420	2.360	2.420	2.070	230,000
2023-08-23	2.350	2.400	2.340	2.390	2.044	337,121
2023-08-22	2.350	2.380	2.320	2.350	2.010	410,010
2023-08-21	2.410	2.410	2.340	2.340	2.001	883,737
2023-08-18	2.410	2.440	2.390	2.410	2.061	472,286
2023-08-17	2.400	2.430	2.390	2.430	2.078	278,445

← NewerPage 13 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.