K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.990	2.010	1.990	1.990	1.971	445,000
2026-07-23	2.000	2.030	2.000	2.020	2.000	590,377
2026-07-22	2.010	2.020	1.990	2.000	1.981	486,000
2026-07-21	2.010	2.030	2.000	2.030	2.010	874,060
2026-07-20	1.980	2.030	1.980	2.010	1.990	446,165
2026-07-17	2.020	2.020	1.980	1.990	1.971	1,052,436
2026-07-16	1.990	2.050	1.990	2.020	2.000	679,463
2026-07-15	1.960	2.000	1.960	1.990	1.971	556,000
2026-07-14	1.950	1.970	1.950	1.950	1.931	466,622
2026-07-13	1.970	1.970	1.940	1.950	1.931	1,054,084
2026-07-10	1.960	2.000	1.960	1.980	1.961	666,000
2026-07-09	1.970	1.980	1.950	1.960	1.941	783,083
2026-07-08	1.950	1.980	1.950	1.960	1.941	766,034
2026-07-07	1.980	2.000	1.940	1.940	1.921	2,333,000
2026-07-06	1.960	1.990	1.950	1.980	1.961	395,838
2026-07-03	1.960	1.980	1.950	1.960	1.941	350,428
2026-07-02	1.980	1.980	1.930	1.930	1.911	1,206,000
2026-06-30	1.940	1.940	1.900	1.930	1.911	2,441,000
2026-06-29	1.980	1.980	1.940	1.950	1.931	978,000
2026-06-26	1.990	1.990	1.940	1.960	1.941	1,494,367
2026-06-25	2.000	2.000	1.980	1.990	1.971	1,133,000
2026-06-24	2.000	2.050	2.000	2.020	2.000	1,154,000
2026-06-23	2.010	2.020	1.990	2.000	1.981	1,833,486
2026-06-22	2.030	2.030	2.000	2.020	1.990	1,413,838
2026-06-18	2.090	2.090	2.010	2.050	2.020	5,000,660
2026-06-17	2.100	2.100	2.060	2.080	2.050	2,984,835
2026-06-16	2.130	2.130	2.090	2.100	2.069	857,599
2026-06-15	2.140	2.170	2.100	2.140	2.109	896,000
2026-06-12	2.130	2.140	2.100	2.120	2.089	1,628,197
2026-06-11	2.120	2.130	2.100	2.130	2.099	840,000
2026-06-10	2.120	2.160	2.090	2.130	2.099	2,226,242
2026-06-09	2.120	2.150	2.100	2.120	2.089	1,997,259
2026-06-08	2.140	2.150	2.110	2.130	2.099	2,153,458
2026-06-05	2.180	2.180	2.150	2.170	2.138	1,005,462
2026-06-04	2.180	2.200	2.150	2.170	2.138	1,523,000
2026-06-03	2.190	2.210	2.180	2.200	2.168	395,065
2026-06-02	2.180	2.220	2.170	2.190	2.158	1,623,000
2026-06-01	2.300	2.300	2.180	2.190	2.158	4,115,476
2026-05-29	2.140	2.300	2.140	2.300	2.266	3,935,041
2026-05-28	2.170	2.180	2.130	2.180	2.148	1,438,000
2026-05-27	2.200	2.210	2.170	2.180	2.148	1,264,212
2026-05-26	2.240	2.240	2.190	2.210	2.178	3,360,443
2026-05-22	2.260	2.260	2.230	2.240	2.207	889,258
2026-05-21	2.280	2.280	2.230	2.230	2.197	976,000
2026-05-20	2.260	2.270	2.240	2.260	2.227	1,625,000
2026-05-19	2.290	2.300	2.250	2.270	2.237	1,935,000
2026-05-18	2.310	2.310	2.270	2.280	2.247	1,780,000
2026-05-15	2.340	2.350	2.290	2.330	2.296	1,506,732
2026-05-14	2.420	2.420	2.330	2.340	2.306	1,533,000
2026-05-13	2.370	2.400	2.370	2.370	2.335	552,745
2026-05-12	2.400	2.430	2.380	2.380	2.345	1,319,108
2026-05-11	2.350	2.430	2.330	2.410	2.375	1,284,357
2026-05-08	2.340	2.380	2.320	2.350	2.316	500,438
2026-05-07	2.300	2.350	2.280	2.330	2.296	1,480,994
2026-05-06	2.280	2.300	2.260	2.280	2.247	1,583,379
2026-05-05	2.300	2.300	2.250	2.270	2.237	242,743
2026-05-04	2.360	2.360	2.260	2.300	2.266	775,000
2026-04-30	2.330	2.330	2.260	2.280	2.247	490,000
2026-04-29	2.280	2.320	2.270	2.320	2.286	709,000
2026-04-28	2.290	2.290	2.250	2.270	2.237	829,162

← NewerPage 2 of 21 · 1,231 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.