K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.290	2.290	2.250	2.270	2.237	829,162
2026-04-27	2.320	2.320	2.270	2.290	2.256	487,633
2026-04-24	2.320	2.320	2.300	2.310	2.276	610,430
2026-04-23	2.320	2.320	2.270	2.320	2.286	1,000,334
2026-04-22	2.350	2.350	2.310	2.340	2.306	620,000
2026-04-21	2.300	2.350	2.300	2.350	2.316	1,028,312
2026-04-20	2.260	2.320	2.260	2.310	2.276	753,616
2026-04-17	2.260	2.290	2.260	2.290	2.256	405,000
2026-04-16	2.300	2.320	2.230	2.280	2.247	2,574,000
2026-04-15	2.320	2.340	2.280	2.300	2.266	771,000
2026-04-14	2.260	2.350	2.250	2.340	2.306	1,722,862
2026-04-13	2.260	2.270	2.220	2.270	2.237	2,649,466
2026-04-10	2.240	2.290	2.240	2.270	2.237	877,831
2026-04-09	2.260	2.260	2.210	2.240	2.207	671,272
2026-04-08	2.260	2.260	2.230	2.260	2.227	1,627,000
2026-04-02	2.270	2.270	2.170	2.210	2.178	1,711,000
2026-04-01	2.250	2.290	2.220	2.260	2.227	3,221,187
2026-03-31	2.230	2.230	2.180	2.210	2.178	1,098,039
2026-03-30	2.280	2.280	2.170	2.210	2.178	3,643,142
2026-03-27	2.240	2.290	2.230	2.290	2.256	2,443,059
2026-03-26	2.270	2.270	2.210	2.250	2.217	3,979,000
2026-03-25	2.310	2.340	2.250	2.280	2.247	3,885,498
2026-03-24	2.300	2.330	2.260	2.300	2.266	3,581,000
2026-03-23	2.390	2.390	2.230	2.290	2.256	3,066,148
2026-03-20	2.300	2.330	2.290	2.320	2.286	13,252,630
2026-03-19	2.340	2.340	2.300	2.310	2.276	1,673,000
2026-03-18	2.340	2.380	2.320	2.380	2.345	874,390
2026-03-17	2.380	2.390	2.340	2.350	2.316	1,011,631
2026-03-16	2.380	2.400	2.340	2.350	2.316	662,000
2026-03-13	2.400	2.430	2.340	2.380	2.345	1,640,000
2026-03-12	2.400	2.420	2.350	2.400	2.365	1,568,461
2026-03-11	2.410	2.430	2.400	2.420	2.385	1,203,155
2026-03-10	2.410	2.470	2.390	2.410	2.375	2,189,610
2026-03-09	2.480	2.480	2.360	2.440	2.404	4,121,000
2026-03-06	2.570	2.610	2.530	2.580	2.542	1,558,387
2026-03-05	2.520	2.620	2.520	2.560	2.523	3,431,000
2026-03-04	2.600	2.620	2.510	2.520	2.483	2,567,910
2026-03-03	2.740	2.740	2.640	2.640	2.601	3,255,410
2026-03-02	2.800	2.800	2.660	2.750	2.710	3,223,000
2026-02-27	2.730	2.830	2.720	2.830	2.789	5,735,077
2026-02-26	2.790	2.830	2.730	2.750	2.710	2,292,000
2026-02-25	2.830	2.840	2.790	2.790	2.749	2,491,273
2026-02-24	2.760	2.870	2.730	2.830	2.789	5,232,389
2026-02-23	2.610	2.770	2.610	2.760	2.720	4,583,910
2026-02-20	2.640	2.640	2.590	2.600	2.562	1,267,961
2026-02-16	2.570	2.620	2.550	2.620	2.582	1,062,000
2026-02-13	2.560	2.580	2.510	2.550	2.513	1,894,000
2026-02-12	2.590	2.610	2.570	2.600	2.562	965,005
2026-02-11	2.600	2.610	2.580	2.600	2.562	949,904
2026-02-10	2.550	2.610	2.550	2.610	2.572	1,867,384
2026-02-09	2.550	2.610	2.510	2.580	2.542	2,322,006
2026-02-06	2.550	2.570	2.530	2.540	2.503	1,159,587
2026-02-05	2.600	2.610	2.540	2.610	2.572	2,138,000
2026-02-04	2.540	2.580	2.510	2.540	2.503	1,891,549
2026-02-03	2.590	2.640	2.550	2.550	2.513	1,925,139
2026-02-02	2.560	2.620	2.540	2.580	2.542	3,935,349
2026-01-30	2.630	2.660	2.560	2.600	2.562	3,567,570
2026-01-29	2.600	2.680	2.570	2.630	2.591	5,447,320
2026-01-28	2.520	2.590	2.500	2.580	2.542	5,125,558
2026-01-27	2.360	2.600	2.360	2.520	2.483	11,965,680

← NewerPage 3 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.