K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.270	2.370	2.270	2.360	2.325	3,089,190
2026-01-23	2.200	2.290	2.200	2.270	2.237	2,850,449
2026-01-22	2.160	2.220	2.160	2.180	2.148	1,798,058
2026-01-21	2.170	2.170	2.140	2.150	2.119	678,228
2026-01-20	2.160	2.160	2.130	2.150	2.119	741,223
2026-01-19	2.160	2.180	2.130	2.160	2.128	698,803
2026-01-16	2.180	2.180	2.150	2.180	2.148	1,772,424
2026-01-15	2.160	2.180	2.150	2.180	2.148	812,000
2026-01-14	2.170	2.180	2.120	2.170	2.138	2,584,000
2026-01-13	2.170	2.170	2.150	2.170	2.138	548,462
2026-01-12	2.130	2.170	2.130	2.160	2.128	908,847
2026-01-09	2.120	2.150	2.110	2.120	2.089	1,364,677
2026-01-08	2.130	2.140	2.110	2.110	2.079	1,222,499
2026-01-07	2.160	2.170	2.130	2.140	2.109	1,678,078
2026-01-06	2.130	2.150	2.110	2.140	2.109	886,558
2026-01-05	2.120	2.120	2.100	2.110	2.079	858,992
2026-01-02	2.100	2.130	2.100	2.120	2.089	326,963
2025-12-31	2.090	2.110	2.080	2.100	2.069	593,000
2025-12-30	2.100	2.110	2.070	2.090	2.059	1,252,932
2025-12-29	2.100	2.130	2.100	2.100	2.069	684,000
2025-12-24	2.110	2.140	2.100	2.120	2.089	704,000
2025-12-23	2.130	2.140	2.110	2.110	2.079	548,000
2025-12-22	2.110	2.130	2.100	2.110	2.079	1,363,314
2025-12-19	2.100	2.120	2.090	2.110	2.079	15,897,000
2025-12-18	2.120	2.120	2.090	2.100	2.069	1,060,000
2025-12-17	2.120	2.120	2.100	2.110	2.079	1,081,000
2025-12-16	2.140	2.160	2.110	2.110	2.079	1,634,000
2025-12-15	2.170	2.170	2.140	2.140	2.109	1,487,000
2025-12-12	2.130	2.200	2.130	2.200	2.168	2,270,041
2025-12-11	2.120	2.140	2.120	2.130	2.099	1,181,000
2025-12-10	2.120	2.140	2.120	2.120	2.089	1,055,343
2025-12-09	2.140	2.150	2.120	2.130	2.099	2,590,519
2025-12-08	2.160	2.180	2.110	2.150	2.119	1,872,230
2025-12-05	2.150	2.180	2.140	2.170	2.138	1,567,000
2025-12-04	2.170	2.190	2.090	2.160	2.128	2,976,078
2025-12-03	2.190	2.200	2.170	2.180	2.148	1,545,000
2025-12-02	2.190	2.220	2.190	2.190	2.158	735,992
2025-12-01	2.190	2.230	2.180	2.190	2.158	1,803,235
2025-11-28	2.220	2.230	2.170	2.190	2.158	2,302,000
2025-11-27	2.180	2.240	2.180	2.220	2.188	1,760,348
2025-11-26	2.160	2.220	2.160	2.210	2.178	4,866,178
2025-11-25	2.150	2.180	2.140	2.140	2.109	7,559,003
2025-11-24	2.210	2.230	2.120	2.120	2.089	12,233,620
2025-11-21	2.230	2.250	2.200	2.210	2.178	3,939,032
2025-11-20	2.280	2.280	2.230	2.250	2.217	1,756,905
2025-11-19	2.250	2.270	2.230	2.250	2.217	1,179,540
2025-11-18	2.310	2.340	2.230	2.250	2.217	3,894,646
2025-11-17	2.320	2.320	2.280	2.290	2.256	3,063,502
2025-11-14	2.350	2.350	2.320	2.320	2.286	1,268,000
2025-11-13	2.420	2.420	2.350	2.370	2.335	729,000
2025-11-12	2.340	2.420	2.320	2.400	2.365	2,183,052
2025-11-11	2.390	2.390	2.310	2.330	2.296	1,302,000
2025-11-10	2.340	2.360	2.300	2.350	2.316	2,477,822
2025-11-07	2.330	2.360	2.330	2.340	2.306	1,742,991
2025-11-06	2.380	2.400	2.330	2.360	2.325	3,401,971
2025-11-05	2.320	2.390	2.280	2.380	2.345	3,486,239
2025-11-04	2.290	2.480	2.290	2.320	2.286	13,959,580
2025-11-03	2.260	2.280	2.200	2.280	2.247	1,415,000
2025-10-31	2.220	2.260	2.200	2.210	2.178	2,232,208
2025-10-30	2.270	2.270	2.230	2.260	2.227	2,123,207

← NewerPage 4 of 5 · 246 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.