K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.260	2.280	2.240	2.260	2.227	472,100
2025-10-27	2.230	2.270	2.230	2.270	2.237	1,032,000
2025-10-24	2.210	2.230	2.170	2.230	2.197	1,450,000
2025-10-23	2.180	2.920	2.180	2.210	2.178	13,760,390
2025-10-22	2.200	2.230	2.200	2.210	2.178	510,089
2025-10-21	2.210	2.220	2.190	2.210	2.178	717,000
2025-10-20	2.210	2.210	2.180	2.210	2.178	538,525
2025-10-17	2.240	2.240	2.160	2.200	2.168	1,673,000
2025-10-16	2.190	2.230	2.170	2.210	2.178	2,437,840
2025-10-15	2.190	2.220	2.190	2.200	2.168	1,600,000
2025-10-14	2.210	2.250	2.170	2.190	2.158	2,746,698
2025-10-13	2.110	2.210	2.110	2.210	2.178	2,230,000
2025-10-10	2.140	2.200	2.140	2.180	2.148	2,490,091
2025-10-09	2.120	2.170	2.100	2.160	2.128	1,480,342
2025-10-08	2.100	2.100	2.070	2.100	2.069	687,000
2025-10-06	2.120	2.120	2.090	2.090	2.059	1,004,233
2025-10-03	2.130	2.140	2.090	2.120	2.089	704,000
2025-10-02	2.150	2.160	2.120	2.120	2.089	1,367,000
2025-09-30	2.140	2.150	2.100	2.140	2.109	2,710,203
2025-09-29	2.120	2.130	2.080	2.120	2.089	1,980,055
2025-09-26	2.090	2.110	2.070	2.080	2.050	2,216,000
2025-09-25	2.130	2.140	2.080	2.080	2.050	1,688,194
2025-09-24	2.150	2.160	2.110	2.140	2.109	1,288,000
2025-09-23	2.140	2.150	2.120	2.140	2.109	1,947,000
2025-09-22	2.150	2.150	2.110	2.140	2.109	19,184,760
2025-09-19	2.190	2.200	2.150	2.150	2.119	3,871,987
2025-09-18	2.230	2.230	2.180	2.180	2.148	1,653,941
2025-09-17	2.250	2.270	2.210	2.250	2.217	2,770,073
2025-09-16	2.270	2.270	2.230	2.240	2.207	1,294,331
2025-09-15	2.260	2.270	2.240	2.250	2.217	1,116,985
2025-09-12	2.260	2.290	2.250	2.250	2.217	1,523,441
2025-09-11	2.230	2.280	2.220	2.260	2.227	1,541,418
2025-09-10	2.250	2.270	2.240	2.250	2.217	1,311,039
2025-09-09	2.200	2.240	2.190	2.240	2.207	1,819,107
2025-09-08	2.180	2.270	2.180	2.200	2.168	846,805
2025-09-05	2.160	2.200	2.160	2.190	2.138	947,343
2025-09-04	2.190	2.210	2.160	2.170	2.119	1,577,000
2025-09-03	2.170	2.200	2.170	2.200	2.148	1,161,000
2025-09-02	2.220	2.230	2.160	2.180	2.128	1,472,300
2025-09-01	2.210	2.250	2.200	2.210	2.158	2,246,519
2025-08-29	2.240	2.250	2.200	2.210	2.158	2,136,397
2025-08-28	2.230	2.240	2.200	2.240	2.187	1,812,000
2025-08-27	2.280	2.280	2.200	2.220	2.168	3,326,037
2025-08-26	2.290	2.300	2.270	2.290	2.236	1,161,136
2025-08-25	2.270	2.330	2.270	2.290	2.236	4,131,384
2025-08-22	2.310	2.310	2.240	2.260	2.207	3,250,147
2025-08-21	2.410	2.430	2.210	2.270	2.216	7,376,353
2025-08-20	2.420	2.420	2.380	2.410	2.353	1,330,051
2025-08-19	2.420	2.440	2.410	2.410	2.353	1,184,582
2025-08-18	2.420	2.430	2.390	2.400	2.343	2,367,000
2025-08-15	2.460	2.470	2.410	2.440	2.382	2,018,000
2025-08-14	2.450	2.480	2.440	2.470	2.412	1,532,577
2025-08-13	2.440	2.470	2.430	2.440	2.382	2,528,038
2025-08-12	2.480	2.490	2.430	2.440	2.382	1,889,247
2025-08-11	2.360	2.480	2.360	2.460	2.402	6,319,271
2025-08-08	2.330	2.360	2.320	2.360	2.304	5,295,794
2025-08-07	2.280	2.320	2.260	2.320	2.265	3,178,517
2025-08-06	2.240	2.290	2.240	2.280	2.226	2,774,000
2025-08-05	2.260	2.280	2.250	2.250	2.197	2,942,573
2025-08-04	2.180	2.270	2.170	2.250	2.197	3,002,143

← NewerPage 5 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.