K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.690	2.700	2.650	2.650	2.147	954,349
2023-05-18	2.730	2.730	2.690	2.700	2.187	454,155
2023-05-17	2.760	2.760	2.710	2.710	2.195	769,081
2023-05-16	2.760	2.780	2.740	2.760	2.236	389,000
2023-05-15	2.770	2.770	2.730	2.760	2.236	634,000
2023-05-12	2.790	2.790	2.750	2.790	2.260	198,398
2023-05-11	2.750	2.800	2.750	2.780	2.252	406,000
2023-05-10	2.800	2.800	2.760	2.770	2.244	479,352
2023-05-09	2.800	2.820	2.790	2.810	2.276	434,244
2023-05-08	2.790	2.820	2.780	2.820	2.284	713,956
2023-05-05	2.760	2.790	2.760	2.780	2.252	354,888
2023-05-04	2.730	2.770	2.730	2.760	2.236	436,645
2023-05-03	2.760	2.760	2.730	2.730	2.212	115,456
2023-05-02	2.720	2.760	2.720	2.750	2.228	287,375
2023-04-28	2.720	2.740	2.710	2.710	2.195	783,415
2023-04-27	2.710	2.720	2.690	2.690	2.179	755,000
2023-04-26	2.680	2.720	2.650	2.710	2.195	792,406
2023-04-25	2.720	2.720	2.690	2.700	2.187	710,000
2023-04-24	2.730	2.740	2.710	2.720	2.203	295,000
2023-04-21	2.800	2.800	2.720	2.720	2.203	3,093,000
2023-04-20	2.840	2.840	2.780	2.800	2.268	2,096,117
2023-04-19	2.880	2.880	2.830	2.830	2.293	366,935
2023-04-18	2.850	2.870	2.840	2.870	2.325	323,012
2023-04-17	2.850	2.870	2.820	2.860	2.317	429,000
2023-04-14	2.830	2.850	2.820	2.840	2.301	286,000
2023-04-13	2.810	2.840	2.800	2.840	2.301	552,000
2023-04-12	2.810	2.840	2.810	2.840	2.301	942,980
2023-04-11	2.840	2.840	2.820	2.820	2.284	161,000
2023-04-06	2.800	2.830	2.780	2.830	2.293	240,635
2023-04-04	2.810	2.820	2.780	2.800	2.268	366,000
2023-04-03	2.790	2.820	2.790	2.810	2.276	573,417
2023-03-31	2.800	2.860	2.770	2.790	2.260	693,000
2023-03-30	2.790	2.810	2.780	2.790	2.260	386,000
2023-03-29	2.810	2.810	2.790	2.790	2.260	497,000
2023-03-28	2.810	2.830	2.800	2.800	2.268	169,000
2023-03-27	2.830	2.830	2.800	2.810	2.276	251,222
2023-03-24	2.850	2.850	2.820	2.850	2.309	463,000
2023-03-23	2.830	2.850	2.800	2.850	2.309	313,134
2023-03-22	2.810	2.850	2.800	2.850	2.309	771,000
2023-03-21	2.760	2.800	2.750	2.800	2.268	334,655
2023-03-20	2.820	2.820	2.760	2.770	2.244	560,000
2023-03-17	2.800	2.840	2.800	2.840	2.301	228,000
2023-03-16	2.780	2.810	2.780	2.790	2.260	73,000
2023-03-15	2.780	2.820	2.750	2.820	2.284	248,000
2023-03-14	2.790	2.820	2.780	2.790	2.260	252,214
2023-03-13	2.780	2.840	2.760	2.790	2.260	461,000
2023-03-10	2.800	2.820	2.770	2.780	2.252	444,697
2023-03-09	2.810	2.840	2.810	2.840	2.301	267,031
2023-03-08	2.820	2.830	2.800	2.810	2.276	527,000
2023-03-07	2.870	2.890	2.820	2.830	2.293	438,875
2023-03-06	2.840	2.870	2.820	2.870	2.325	319,342
2023-03-03	2.820	2.870	2.820	2.840	2.301	216,056
2023-03-02	2.830	2.850	2.790	2.820	2.284	337,243
2023-03-01	2.730	2.840	2.730	2.840	2.301	697,000
2023-02-28	2.810	2.840	2.710	2.710	2.195	2,154,114
2023-02-27	2.870	2.870	2.790	2.810	2.276	639,000
2023-02-24	2.880	2.890	2.840	2.840	2.301	780,000
2023-02-23	2.900	2.930	2.880	2.880	2.333	452,658
2023-02-22	2.910	2.910	2.860	2.890	2.341	532,013
2023-02-21	2.900	2.930	2.900	2.920	2.365	163,685

← NewerPage 15 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.