K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.880	2.930	2.820	2.920	2.365	644,843
2023-02-17	2.920	2.920	2.870	2.900	2.349	474,024
2023-02-16	2.930	2.940	2.900	2.900	2.349	241,276
2023-02-15	2.940	2.960	2.900	2.900	2.349	451,195
2023-02-14	2.970	2.980	2.940	2.940	2.382	206,000
2023-02-13	2.940	2.990	2.920	2.980	2.414	741,598
2023-02-10	2.950	2.990	2.920	2.930	2.374	594,377
2023-02-09	2.890	2.950	2.890	2.920	2.365	246,576
2023-02-08	2.930	2.970	2.910	2.910	2.357	506,000
2023-02-07	2.930	2.950	2.920	2.940	2.382	124,944
2023-02-06	2.940	2.950	2.900	2.950	2.390	4,140,000
2023-02-03	2.960	2.970	2.920	2.930	2.374	789,030
2023-02-02	2.990	3.000	2.960	2.970	2.406	494,890
2023-02-01	2.920	2.980	2.920	2.970	2.406	772,907
2023-01-31	2.970	2.970	2.890	2.920	2.365	1,086,000
2023-01-30	2.980	2.990	2.940	2.950	2.390	1,036,203
2023-01-27	3.000	3.000	2.980	3.000	2.430	704,093
2023-01-26	2.940	3.000	2.940	2.990	2.422	1,112,798
2023-01-20	2.910	2.950	2.900	2.950	2.390	1,899,207
2023-01-19	2.890	2.920	2.880	2.890	2.341	416,000
2023-01-18	2.880	2.920	2.880	2.910	2.357	1,887,000
2023-01-17	2.890	2.910	2.880	2.900	2.349	395,000
2023-01-16	2.850	2.910	2.850	2.900	2.349	1,442,000
2023-01-13	2.840	2.860	2.830	2.860	2.317	401,002
2023-01-12	2.840	2.870	2.820	2.820	2.284	531,000
2023-01-11	2.820	2.870	2.820	2.850	2.309	863,000
2023-01-10	2.870	2.870	2.800	2.830	2.293	608,647
2023-01-09	2.830	2.860	2.820	2.850	2.309	471,964
2023-01-06	2.850	2.850	2.780	2.790	2.260	862,219
2023-01-05	2.820	2.870	2.820	2.830	2.293	990,620
2023-01-04	2.800	2.820	2.780	2.820	2.284	1,213,000
2023-01-03	2.730	2.780	2.710	2.780	2.252	1,107,000
2022-12-30	2.730	2.740	2.680	2.710	2.195	939,040
2022-12-29	2.740	2.740	2.690	2.730	2.212	678,000
2022-12-28	2.750	2.770	2.720	2.750	2.228	391,000
2022-12-23	2.720	2.730	2.700	2.720	2.203	173,000
2022-12-22	2.670	2.710	2.670	2.700	2.187	643,000
2022-12-21	2.640	2.670	2.640	2.670	2.163	350,068
2022-12-20	2.690	2.690	2.650	2.650	2.147	255,014
2022-12-19	2.740	2.740	2.680	2.700	2.187	1,078,000
2022-12-16	2.730	2.760	2.710	2.720	2.203	1,338,000
2022-12-15	2.730	2.770	2.720	2.730	2.212	843,000
2022-12-14	2.800	2.800	2.750	2.750	2.228	624,532
2022-12-13	2.800	2.800	2.750	2.800	2.268	908,000
2022-12-12	2.780	2.830	2.750	2.780	2.252	1,612,111
2022-12-09	2.740	2.790	2.710	2.790	2.260	2,039,784
2022-12-08	2.560	2.720	2.560	2.720	2.203	2,308,000
2022-12-07	2.590	2.650	2.540	2.540	2.058	1,783,879
2022-12-06	2.590	2.650	2.590	2.610	2.114	631,000
2022-12-05	2.550	2.630	2.550	2.600	2.106	2,097,169
2022-12-02	2.530	2.540	2.480	2.530	2.050	533,358
2022-12-01	2.500	2.560	2.500	2.530	2.050	840,599
2022-11-30	2.520	2.530	2.460	2.460	1.993	1,087,000
2022-11-29	2.480	2.530	2.470	2.520	2.041	889,000
2022-11-28	2.500	2.500	2.430	2.460	1.993	732,000
2022-11-25	2.510	2.530	2.440	2.500	2.025	2,237,000
2022-11-24	2.540	2.540	2.500	2.520	2.041	60,000
2022-11-23	2.490	2.550	2.490	2.500	2.025	168,000
2022-11-22	2.440	2.500	2.430	2.500	2.025	687,000
2022-11-21	2.530	2.530	2.460	2.460	1.993	235,921

← NewerPage 16 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.