K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.170	2.200	2.170	2.180	2.128	1,207,940
2025-07-31	2.200	2.200	2.150	2.170	2.119	2,995,196
2025-07-30	2.200	2.230	2.190	2.230	2.177	1,740,039
2025-07-29	2.200	2.220	2.170	2.220	2.168	1,668,000
2025-07-28	2.200	2.220	2.180	2.200	2.148	893,000
2025-07-25	2.220	2.250	2.190	2.200	2.148	2,670,000
2025-07-24	2.170	2.220	2.170	2.220	2.168	3,015,296
2025-07-23	2.170	2.190	2.150	2.160	2.109	1,962,595
2025-07-22	2.160	2.170	2.130	2.160	2.109	2,653,527
2025-07-21	2.160	2.190	2.150	2.160	2.109	1,323,712
2025-07-18	2.170	2.180	2.150	2.160	2.109	1,223,722
2025-07-17	2.150	2.180	2.150	2.180	2.128	1,314,000
2025-07-16	2.170	2.190	2.160	2.180	2.128	1,464,001
2025-07-15	2.120	2.200	2.090	2.170	2.119	5,068,385
2025-07-14	2.110	2.160	2.090	2.130	2.080	4,744,026
2025-07-11	2.050	2.120	2.030	2.110	2.060	5,303,763
2025-07-10	2.000	2.050	1.980	2.030	1.982	8,227,431
2025-07-09	2.000	2.000	1.970	1.980	1.933	2,822,000
2025-07-08	1.990	2.010	1.980	2.010	1.962	2,612,863
2025-07-07	2.020	2.020	1.980	2.000	1.953	3,545,000
2025-07-04	2.020	2.040	1.990	2.020	1.972	1,675,000
2025-07-03	1.990	2.050	1.980	2.030	1.982	8,870,103
2025-07-02	1.950	2.000	1.950	1.990	1.943	4,772,023
2025-06-30	1.980	1.980	1.940	1.950	1.904	1,098,000
2025-06-27	1.980	1.990	1.960	1.980	1.933	2,098,778
2025-06-26	1.930	1.980	1.920	1.970	1.923	2,413,000
2025-06-25	1.900	1.950	1.900	1.950	1.904	2,752,648
2025-06-24	1.910	1.910	1.870	1.900	1.855	1,388,189
2025-06-23	1.860	2.000	1.770	1.890	1.845	9,050,632
2025-06-20	1.840	1.890	1.830	1.890	1.797	4,322,254
2025-06-19	1.860	1.860	1.810	1.830	1.739	1,308,922
2025-06-18	1.860	1.870	1.850	1.860	1.768	646,000
2025-06-17	1.840	1.880	1.840	1.880	1.787	1,774,563
2025-06-16	1.820	1.870	1.810	1.840	1.749	2,010,000
2025-06-13	1.830	1.840	1.810	1.810	1.720	1,263,000
2025-06-12	1.820	1.840	1.820	1.840	1.749	1,427,000
2025-06-11	1.800	1.840	1.800	1.840	1.749	2,650,000
2025-06-10	1.830	1.830	1.800	1.820	1.730	1,467,000
2025-06-09	1.800	1.810	1.790	1.810	1.720	627,103
2025-06-06	1.810	1.830	1.810	1.810	1.720	445,290
2025-06-05	1.800	1.830	1.800	1.820	1.730	1,313,427
2025-06-04	1.810	1.820	1.800	1.800	1.711	1,236,000
2025-06-03	1.820	1.820	1.790	1.820	1.730	1,705,123
2025-06-02	1.810	1.820	1.760	1.800	1.711	1,206,000
2025-05-30	1.800	1.820	1.800	1.810	1.720	1,127,000
2025-05-29	1.790	1.810	1.780	1.810	1.720	1,172,000
2025-05-28	1.780	1.810	1.780	1.790	1.701	648,034
2025-05-27	1.810	1.810	1.780	1.780	1.692	1,536,000
2025-05-26	1.790	1.810	1.780	1.790	1.701	808,000
2025-05-23	1.790	1.810	1.780	1.790	1.701	1,191,516
2025-05-22	1.780	1.810	1.770	1.780	1.692	1,518,000
2025-05-21	1.800	1.820	1.790	1.800	1.711	1,861,000
2025-05-20	1.810	1.820	1.790	1.820	1.730	805,688
2025-05-19	1.790	1.820	1.770	1.810	1.720	997,165
2025-05-16	1.780	1.820	1.780	1.810	1.720	1,942,000
2025-05-15	1.810	1.810	1.780	1.780	1.692	766,204
2025-05-14	1.800	1.820	1.770	1.800	1.711	1,332,796
2025-05-13	1.800	1.820	1.780	1.810	1.720	824,000
2025-05-12	1.740	1.830	1.740	1.810	1.720	2,317,040
2025-05-09	1.700	1.780	1.700	1.780	1.692	937,609

← NewerPage 6 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.