K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.700	1.790	1.700	1.780	1.692	2,272,674
2025-02-05	1.690	1.730	1.690	1.720	1.635	691,000
2025-02-04	1.680	1.720	1.680	1.690	1.606	471,064
2025-02-03	1.730	1.730	1.680	1.710	1.625	484,648
2025-01-28	1.730	1.730	1.700	1.730	1.644	134,000
2025-01-27	1.720	1.740	1.720	1.730	1.644	296,357
2025-01-24	1.720	1.750	1.700	1.720	1.635	1,456,003
2025-01-23	1.710	1.720	1.680	1.690	1.606	445,000
2025-01-22	1.720	1.720	1.700	1.710	1.625	376,998
2025-01-21	1.710	1.760	1.710	1.720	1.635	549,890
2025-01-20	1.700	1.730	1.690	1.730	1.644	704,039
2025-01-17	1.700	1.720	1.680	1.690	1.606	649,481
2025-01-16	1.680	1.730	1.680	1.700	1.616	1,431,392
2025-01-15	1.700	1.700	1.670	1.700	1.616	458,000
2025-01-14	1.700	1.700	1.670	1.700	1.616	280,000
2025-01-13	1.650	1.690	1.650	1.660	1.578	621,000
2025-01-10	1.690	1.700	1.670	1.680	1.597	1,196,000
2025-01-09	1.710	1.720	1.690	1.700	1.616	462,091
2025-01-08	1.710	1.720	1.690	1.710	1.625	590,024
2025-01-07	1.730	1.740	1.700	1.710	1.625	1,104,000
2025-01-06	1.760	1.760	1.720	1.740	1.654	849,239
2025-01-03	1.760	1.770	1.740	1.750	1.663	349,000
2025-01-02	1.770	1.780	1.750	1.770	1.682	1,170,618
2024-12-31	1.760	1.790	1.760	1.770	1.682	417,259
2024-12-30	1.740	1.780	1.740	1.780	1.692	535,519
2024-12-27	1.780	1.780	1.770	1.770	1.682	671,000
2024-12-24	1.750	1.780	1.740	1.780	1.692	841,000
2024-12-23	1.730	1.750	1.730	1.750	1.663	538,458
2024-12-20	1.750	1.750	1.720	1.730	1.644	957,682
2024-12-19	1.750	1.760	1.740	1.750	1.663	941,039
2024-12-18	1.770	1.780	1.750	1.770	1.682	384,000
2024-12-17	1.760	1.770	1.750	1.770	1.682	1,141,652
2024-12-16	1.770	1.780	1.760	1.770	1.682	1,093,248
2024-12-13	1.820	1.820	1.780	1.780	1.692	647,000
2024-12-12	1.810	1.830	1.800	1.820	1.730	1,071,441
2024-12-11	1.810	1.830	1.810	1.820	1.730	1,022,981
2024-12-10	1.830	1.850	1.800	1.810	1.720	2,247,846
2024-12-09	1.780	1.810	1.760	1.800	1.711	1,400,235
2024-12-06	1.740	1.780	1.730	1.770	1.682	1,342,421
2024-12-05	1.740	1.750	1.740	1.740	1.654	916,785
2024-12-04	1.730	1.750	1.730	1.750	1.663	666,003
2024-12-03	1.730	1.750	1.720	1.750	1.663	900,000
2024-12-02	1.730	1.750	1.730	1.730	1.644	1,445,000
2024-11-29	1.710	1.760	1.710	1.730	1.644	915,385
2024-11-28	1.730	1.730	1.710	1.720	1.635	511,271
2024-11-27	1.710	1.750	1.700	1.740	1.654	2,142,241
2024-11-26	1.740	1.750	1.720	1.720	1.635	1,582,970
2024-11-25	1.760	1.760	1.730	1.740	1.654	587,000
2024-11-22	1.780	1.780	1.740	1.740	1.654	1,414,714
2024-11-21	1.770	1.800	1.770	1.780	1.692	264,345
2024-11-20	1.800	1.800	1.770	1.800	1.711	757,000
2024-11-19	1.800	1.800	1.770	1.800	1.711	838,000
2024-11-18	1.790	1.810	1.770	1.780	1.692	1,437,000
2024-11-15	1.780	1.810	1.770	1.770	1.682	604,000
2024-11-14	1.840	1.840	1.780	1.780	1.692	1,142,000
2024-11-13	1.800	1.810	1.790	1.810	1.720	715,000
2024-11-12	1.880	1.950	1.810	1.810	1.720	2,693,664
2024-11-11	1.840	1.850	1.820	1.850	1.759	1,026,457
2024-11-08	1.890	1.900	1.830	1.870	1.778	2,311,000
2024-11-07	1.840	1.870	1.830	1.870	1.778	1,079,898

← NewerPage 8 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.