K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.750	1.770	1.750	1.760	1.673	352,200
2025-05-07	1.780	1.780	1.760	1.760	1.673	1,751,729
2025-05-06	1.750	1.770	1.740	1.770	1.682	1,244,940
2025-05-02	1.700	1.770	1.610	1.760	1.673	1,044,533
2025-04-30	1.710	1.740	1.710	1.740	1.654	531,461
2025-04-29	1.700	1.730	1.690	1.720	1.635	899,000
2025-04-28	1.700	1.710	1.680	1.700	1.616	655,831
2025-04-25	1.710	1.760	1.690	1.690	1.606	2,270,648
2025-04-24	1.710	1.720	1.700	1.710	1.625	946,445
2025-04-23	1.710	1.740	1.710	1.720	1.635	1,614,000
2025-04-22	1.680	1.710	1.680	1.710	1.625	1,081,039
2025-04-17	1.670	1.700	1.660	1.680	1.597	2,510,108
2025-04-16	1.670	1.690	1.650	1.670	1.587	558,000
2025-04-15	1.670	1.690	1.670	1.680	1.597	729,299
2025-04-14	1.630	1.680	1.630	1.670	1.587	2,227,112
2025-04-11	1.660	1.660	1.630	1.630	1.549	1,724,979
2025-04-10	1.660	1.680	1.640	1.650	1.568	1,512,481
2025-04-09	1.630	1.650	1.610	1.650	1.568	3,991,676
2025-04-08	1.640	1.670	1.630	1.660	1.578	1,720,000
2025-04-07	1.750	1.750	1.620	1.630	1.549	8,567,328
2025-04-03	1.800	1.830	1.800	1.830	1.739	1,474,000
2025-04-02	1.830	1.830	1.790	1.800	1.711	1,758,609
2025-04-01	1.800	1.850	1.800	1.850	1.759	1,678,078
2025-03-31	1.860	1.860	1.800	1.810	1.720	2,206,000
2025-03-28	1.870	1.900	1.840	1.870	1.778	2,954,758
2025-03-27	1.930	1.950	1.840	1.870	1.778	3,152,402
2025-03-26	1.910	1.950	1.910	1.940	1.844	421,440
2025-03-25	1.920	1.920	1.890	1.910	1.816	1,123,000
2025-03-24	1.970	1.970	1.910	1.920	1.825	1,158,000
2025-03-21	1.960	1.980	1.910	1.960	1.863	2,299,918
2025-03-20	1.990	2.020	1.980	1.990	1.892	2,150,875
2025-03-19	2.010	2.010	1.990	1.990	1.892	1,281,157
2025-03-18	1.980	2.030	1.970	2.010	1.911	2,864,799
2025-03-17	1.960	1.980	1.950	1.970	1.873	1,831,651
2025-03-14	1.920	1.970	1.900	1.960	1.863	2,489,786
2025-03-13	1.900	1.930	1.870	1.900	1.806	2,490,593
2025-03-12	1.910	1.940	1.900	1.930	1.835	1,065,000
2025-03-11	1.910	1.930	1.900	1.920	1.825	3,991,833
2025-03-10	1.920	1.940	1.900	1.940	1.844	1,748,095
2025-03-07	1.890	1.950	1.880	1.910	1.816	2,848,290
2025-03-06	1.880	1.900	1.860	1.890	1.797	4,358,550
2025-03-05	1.880	1.900	1.860	1.880	1.787	1,321,000
2025-03-04	1.860	1.900	1.850	1.880	1.787	1,150,907
2025-03-03	1.840	1.900	1.840	1.880	1.787	2,605,000
2025-02-28	1.830	1.850	1.810	1.820	1.730	3,708,500
2025-02-27	1.820	1.830	1.810	1.830	1.739	2,076,770
2025-02-26	1.780	1.820	1.780	1.820	1.730	2,706,989
2025-02-25	1.760	1.800	1.760	1.780	1.692	1,182,616
2025-02-24	1.780	1.790	1.760	1.780	1.692	1,551,324
2025-02-21	1.760	1.770	1.740	1.750	1.663	2,131,173
2025-02-20	1.740	1.760	1.730	1.760	1.673	1,744,887
2025-02-19	1.750	1.760	1.730	1.740	1.654	1,345,004
2025-02-18	1.780	1.780	1.740	1.760	1.673	941,000
2025-02-17	1.760	1.780	1.730	1.780	1.692	1,176,602
2025-02-14	1.740	1.780	1.730	1.760	1.673	1,567,926
2025-02-13	1.790	1.810	1.750	1.760	1.673	1,711,199
2025-02-12	1.790	1.800	1.750	1.790	1.701	2,340,237
2025-02-11	1.830	1.840	1.760	1.780	1.692	1,671,000
2025-02-10	1.810	1.840	1.790	1.840	1.749	3,091,690
2025-02-07	1.790	1.810	1.770	1.810	1.720	4,031,722

← NewerPage 7 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.