K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.530	2.530	2.460	2.460	1.993	235,921
2022-11-18	2.540	2.550	2.510	2.540	2.058	167,000
2022-11-17	2.500	2.560	2.470	2.560	2.074	410,000
2022-11-16	2.570	2.570	2.490	2.500	2.025	557,560
2022-11-15	2.460	2.580	2.460	2.560	2.074	919,279
2022-11-14	2.460	2.550	2.460	2.510	2.033	723,330
2022-11-11	2.360	2.450	2.360	2.450	1.985	1,478,551
2022-11-10	2.350	2.370	2.320	2.360	1.912	644,000
2022-11-09	2.340	2.350	2.320	2.350	1.904	500,000
2022-11-08	2.330	2.340	2.300	2.300	1.863	203,000
2022-11-07	2.260	2.390	2.260	2.300	1.863	1,623,730
2022-11-04	2.270	2.360	2.260	2.310	1.871	527,326
2022-11-03	2.230	2.300	2.220	2.280	1.847	206,000
2022-11-02	2.270	2.280	2.240	2.250	1.823	200,000
2022-11-01	2.200	2.280	2.200	2.230	1.807	717,063
2022-10-31	2.270	2.270	2.190	2.200	1.782	855,000
2022-10-28	2.330	2.350	2.280	2.290	1.855	246,333
2022-10-27	2.300	2.380	2.300	2.350	1.904	413,294
2022-10-26	2.280	2.320	2.250	2.310	1.871	395,872
2022-10-25	2.240	2.270	2.200	2.270	1.839	857,000
2022-10-24	2.310	2.320	2.240	2.240	1.815	1,242,055
2022-10-21	2.350	2.350	2.310	2.340	1.896	493,232
2022-10-20	2.330	2.400	2.310	2.350	1.904	409,620
2022-10-19	2.400	2.410	2.340	2.350	1.904	216,000
2022-10-18	2.360	2.410	2.350	2.410	1.952	454,803
2022-10-17	2.360	2.400	2.330	2.350	1.904	575,577
2022-10-14	2.370	2.430	2.360	2.400	1.944	816,513
2022-10-13	2.370	2.400	2.350	2.400	1.944	292,000
2022-10-12	2.370	2.420	2.350	2.370	1.920	307,917
2022-10-11	2.400	2.410	2.370	2.380	1.928	815,114
2022-10-10	2.420	2.510	2.410	2.410	1.952	323,005
2022-10-07	2.500	2.520	2.470	2.500	2.025	230,000
2022-10-06	2.490	2.520	2.470	2.470	2.001	219,221
2022-10-05	2.450	2.520	2.450	2.490	2.017	819,297
2022-10-03	2.450	2.460	2.410	2.420	1.960	342,000
2022-09-30	2.480	2.510	2.410	2.440	1.977	1,069,322
2022-09-29	2.550	2.560	2.420	2.440	1.977	1,793,520
2022-09-28	2.600	2.600	2.540	2.540	2.058	776,548
2022-09-27	2.610	2.630	2.590	2.590	2.098	534,548
2022-09-26	2.630	2.660	2.590	2.610	2.114	519,563
2022-09-23	2.640	2.640	2.610	2.640	2.139	233,000
2022-09-22	2.610	2.650	2.600	2.650	2.147	452,865
2022-09-21	2.650	2.660	2.620	2.620	2.122	770,000
2022-09-20	2.650	2.670	2.650	2.650	2.147	627,000
2022-09-19	2.720	2.720	2.640	2.640	2.139	580,000
2022-09-16	2.730	2.750	2.690	2.690	2.179	706,419
2022-09-15	2.730	2.770	2.730	2.740	2.220	142,203
2022-09-14	2.780	2.780	2.730	2.730	2.212	641,469
2022-09-13	2.840	2.840	2.780	2.780	2.252	1,726,834
2022-09-09	2.840	2.900	2.830	2.840	2.301	492,880
2022-09-08	2.900	2.930	2.890	2.910	2.301	274,000
2022-09-07	2.940	2.940	2.880	2.900	2.293	637,914
2022-09-06	2.920	2.950	2.920	2.940	2.324	197,000
2022-09-05	2.920	2.970	2.900	2.940	2.324	346,000
2022-09-02	2.930	2.950	2.910	2.920	2.309	150,000
2022-09-01	2.940	2.950	2.910	2.930	2.316	419,000
2022-08-31	2.940	2.970	2.940	2.960	2.340	833,000
2022-08-30	2.960	2.990	2.950	2.950	2.332	213,257
2022-08-29	2.970	2.990	2.960	2.990	2.364	448,000
2022-08-26	2.990	2.990	2.950	2.950	2.332	311,000

← NewerPage 17 of 21 · 1,233 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.