K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.430	2.440	2.400	2.410	2.061	683,546
2023-08-15	2.470	2.500	2.420	2.420	2.070	1,138,834
2023-08-14	2.510	2.510	2.470	2.500	2.138	958,000
2023-08-11	2.560	2.560	2.520	2.550	2.181	418,000
2023-08-10	2.530	2.570	2.500	2.570	2.198	653,194
2023-08-09	2.530	2.550	2.520	2.550	2.181	468,000
2023-08-08	2.570	2.580	2.530	2.550	2.181	265,265
2023-08-07	2.550	2.570	2.530	2.570	2.198	437,940
2023-08-04	2.590	2.620	2.550	2.550	2.181	409,250
2023-08-03	2.590	2.600	2.570	2.580	2.207	135,154
2023-08-02	2.610	2.620	2.560	2.560	2.190	252,000
2023-08-01	2.570	2.610	2.540	2.610	2.232	477,000
2023-07-31	2.600	2.610	2.550	2.550	2.181	677,000
2023-07-28	2.570	2.590	2.540	2.580	2.207	580,025
2023-07-27	2.520	2.560	2.520	2.560	2.190	781,117
2023-07-26	2.540	2.540	2.510	2.520	2.155	353,602
2023-07-25	2.510	2.540	2.500	2.540	2.172	747,000
2023-07-24	2.530	2.540	2.490	2.490	2.130	544,000
2023-07-21	2.520	2.540	2.500	2.530	2.164	604,517
2023-07-20	2.520	2.520	2.500	2.500	2.138	126,000
2023-07-19	2.500	2.540	2.500	2.530	2.164	140,000
2023-07-18	2.540	2.540	2.490	2.510	2.147	145,105
2023-07-14	2.540	2.550	2.540	2.550	2.181	146,000
2023-07-13	2.560	2.560	2.530	2.540	2.172	348,905
2023-07-12	2.510	2.540	2.500	2.530	2.164	447,000
2023-07-11	2.490	2.510	2.490	2.510	2.147	198,693
2023-07-10	2.490	2.500	2.480	2.490	2.130	168,000
2023-07-07	2.520	2.520	2.450	2.490	2.130	377,923
2023-07-06	2.530	2.540	2.490	2.520	2.155	677,000
2023-07-05	2.560	2.560	2.520	2.530	2.164	468,000
2023-07-04	2.540	2.560	2.540	2.550	2.181	396,390
2023-07-03	2.520	2.540	2.500	2.540	2.172	322,000
2023-06-30	2.510	2.530	2.510	2.510	2.147	168,091
2023-06-29	2.500	2.530	2.490	2.520	2.155	359,000
2023-06-28	2.490	2.510	2.490	2.500	2.138	290,000
2023-06-27	2.470	2.500	2.470	2.480	2.121	571,908
2023-06-26	2.460	2.490	2.460	2.460	2.104	147,066
2023-06-23	2.460	2.480	2.450	2.470	2.113	785,951
2023-06-21	2.490	2.490	2.470	2.480	2.121	137,916
2023-06-20	2.510	2.510	2.490	2.490	2.130	66,000
2023-06-19	2.500	2.520	2.490	2.510	2.147	436,550
2023-06-16	2.470	2.510	2.470	2.510	2.147	717,000
2023-06-15	2.490	2.490	2.460	2.470	2.113	772,000
2023-06-14	2.530	2.530	2.460	2.490	2.130	1,006,511
2023-06-13	2.620	2.660	2.610	2.650	2.147	1,150,000
2023-06-12	2.630	2.650	2.600	2.630	2.131	1,353,000
2023-06-09	2.650	2.650	2.600	2.620	2.122	1,027,000
2023-06-08	2.640	2.650	2.620	2.630	2.131	486,000
2023-06-07	2.630	2.650	2.610	2.610	2.114	704,384
2023-06-06	2.630	2.650	2.610	2.610	2.114	448,071
2023-06-05	2.650	2.670	2.620	2.620	2.122	299,620
2023-06-02	2.640	2.640	2.600	2.640	2.139	558,049
2023-06-01	2.600	2.620	2.560	2.600	2.106	717,953
2023-05-31	2.630	2.640	2.580	2.580	2.090	2,206,951
2023-05-30	2.630	2.640	2.590	2.620	2.122	370,000
2023-05-29	2.630	2.640	2.610	2.610	2.114	242,000
2023-05-25	2.640	2.650	2.590	2.630	2.131	761,232
2023-05-24	2.650	2.660	2.620	2.620	2.122	770,000
2023-05-23	2.660	2.680	2.650	2.650	2.147	217,248
2023-05-22	2.670	2.680	2.650	2.660	2.155	400,743

← NewerPage 14 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.