K Wah International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.820 | 1.840 | 1.800 | 1.830 | 1.739 | 1,023,996 |
| 2024-11-05 | 1.820 | 1.830 | 1.810 | 1.830 | 1.739 | 1,442,467 |
| 2024-11-04 | 1.830 | 1.830 | 1.800 | 1.820 | 1.730 | 301,002 |
| 2024-11-01 | 1.800 | 1.830 | 1.800 | 1.830 | 1.739 | 928,343 |
| 2024-10-31 | 1.780 | 1.850 | 1.780 | 1.800 | 1.711 | 877,121 |
| 2024-10-30 | 1.820 | 1.820 | 1.780 | 1.780 | 1.692 | 604,000 |
| 2024-10-29 | 1.820 | 1.820 | 1.810 | 1.810 | 1.720 | 209,169 |
| 2024-10-28 | 1.820 | 1.820 | 1.790 | 1.820 | 1.730 | 449,311 |
| 2024-10-25 | 1.820 | 1.820 | 1.790 | 1.790 | 1.701 | 210,000 |
| 2024-10-24 | 1.810 | 1.820 | 1.780 | 1.800 | 1.711 | 398,000 |
| 2024-10-23 | 1.820 | 1.840 | 1.820 | 1.820 | 1.730 | 422,061 |
| 2024-10-22 | 1.830 | 1.830 | 1.820 | 1.820 | 1.730 | 477,729 |
| 2024-10-21 | 1.880 | 1.880 | 1.820 | 1.820 | 1.730 | 627,846 |
| 2024-10-18 | 1.810 | 1.860 | 1.780 | 1.840 | 1.749 | 1,583,254 |
| 2024-10-17 | 1.850 | 1.870 | 1.790 | 1.800 | 1.711 | 1,197,235 |
| 2024-10-16 | 1.810 | 1.840 | 1.800 | 1.830 | 1.739 | 1,392,000 |
| 2024-10-15 | 1.870 | 1.870 | 1.820 | 1.830 | 1.739 | 911,081 |
| 2024-10-14 | 1.920 | 1.920 | 1.850 | 1.880 | 1.787 | 1,116,010 |
| 2024-10-10 | 1.880 | 1.920 | 1.860 | 1.880 | 1.787 | 1,672,181 |
| 2024-10-09 | 1.900 | 1.950 | 1.830 | 1.840 | 1.749 | 2,797,808 |
| 2024-10-08 | 2.120 | 2.120 | 1.910 | 1.930 | 1.835 | 8,073,017 |
| 2024-10-07 | 2.010 | 2.090 | 2.010 | 2.070 | 1.968 | 3,331,150 |
| 2024-10-04 | 2.020 | 2.050 | 1.990 | 1.990 | 1.892 | 2,763,395 |
| 2024-10-03 | 2.100 | 2.120 | 1.940 | 2.020 | 1.920 | 3,206,643 |
| 2024-10-02 | 1.940 | 2.050 | 1.940 | 2.020 | 1.920 | 3,975,416 |
| 2024-09-30 | 1.930 | 1.970 | 1.910 | 1.940 | 1.844 | 6,740,698 |
| 2024-09-27 | 1.780 | 1.860 | 1.780 | 1.850 | 1.759 | 3,665,400 |
| 2024-09-26 | 1.700 | 1.760 | 1.700 | 1.760 | 1.673 | 2,414,917 |
| 2024-09-25 | 1.730 | 1.770 | 1.690 | 1.730 | 1.644 | 1,348,237 |
| 2024-09-24 | 1.700 | 1.730 | 1.700 | 1.720 | 1.635 | 1,591,150 |
| 2024-09-23 | 1.690 | 1.710 | 1.680 | 1.700 | 1.616 | 607,734 |
| 2024-09-20 | 1.700 | 1.710 | 1.670 | 1.690 | 1.606 | 1,275,585 |
| 2024-09-19 | 1.680 | 1.710 | 1.660 | 1.700 | 1.616 | 1,278,000 |
| 2024-09-17 | 1.630 | 1.680 | 1.630 | 1.670 | 1.587 | 506,000 |
| 2024-09-16 | 1.660 | 1.670 | 1.650 | 1.650 | 1.568 | 260,000 |
| 2024-09-13 | 1.650 | 1.670 | 1.650 | 1.660 | 1.578 | 581,312 |
| 2024-09-12 | 1.660 | 1.660 | 1.630 | 1.640 | 1.559 | 1,084,000 |
| 2024-09-11 | 1.680 | 1.680 | 1.640 | 1.650 | 1.568 | 1,280,232 |
| 2024-09-10 | 1.680 | 1.700 | 1.680 | 1.700 | 1.616 | 1,614,679 |
| 2024-09-09 | 1.700 | 1.700 | 1.680 | 1.680 | 1.597 | 774,008 |
| 2024-09-05 | 1.720 | 1.740 | 1.710 | 1.740 | 1.615 | 368,103 |
| 2024-09-04 | 1.710 | 1.720 | 1.700 | 1.720 | 1.596 | 812,686 |
| 2024-09-03 | 1.720 | 1.730 | 1.700 | 1.730 | 1.605 | 692,598 |
| 2024-09-02 | 1.720 | 1.740 | 1.710 | 1.730 | 1.605 | 504,000 |
| 2024-08-30 | 1.700 | 1.750 | 1.700 | 1.720 | 1.596 | 943,664 |
| 2024-08-29 | 1.710 | 1.730 | 1.700 | 1.720 | 1.596 | 999,000 |
| 2024-08-28 | 1.740 | 1.740 | 1.720 | 1.720 | 1.596 | 221,111 |
| 2024-08-27 | 1.730 | 1.740 | 1.730 | 1.740 | 1.615 | 325,489 |
| 2024-08-26 | 1.710 | 1.750 | 1.710 | 1.750 | 1.624 | 1,303,039 |
| 2024-08-23 | 1.730 | 1.730 | 1.710 | 1.720 | 1.596 | 489,000 |
| 2024-08-22 | 1.790 | 1.790 | 1.720 | 1.720 | 1.596 | 1,444,703 |
| 2024-08-21 | 1.790 | 1.800 | 1.760 | 1.800 | 1.670 | 2,522,341 |
| 2024-08-20 | 1.780 | 1.790 | 1.760 | 1.790 | 1.661 | 413,000 |
| 2024-08-19 | 1.770 | 1.780 | 1.770 | 1.780 | 1.652 | 191,000 |
| 2024-08-16 | 1.760 | 1.770 | 1.720 | 1.770 | 1.642 | 460,782 |
| 2024-08-15 | 1.720 | 1.760 | 1.720 | 1.760 | 1.633 | 252,000 |
| 2024-08-14 | 1.730 | 1.740 | 1.710 | 1.720 | 1.596 | 411,000 |
| 2024-08-13 | 1.750 | 1.750 | 1.720 | 1.730 | 1.605 | 136,334 |
| 2024-08-12 | 1.750 | 1.760 | 1.720 | 1.740 | 1.615 | 369,400 |
| 2024-08-09 | 1.720 | 1.750 | 1.720 | 1.750 | 1.624 | 412,535 |
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.