K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.880	1.930	1.880	1.900	1.900	1,152,000
2026-10-16	1.930	1.930	1.880	1.890	1.890	717,758
2026-10-15	1.895	1.920	1.885	1.900	1.900	364,000
2026-10-14	1.900	1.915	1.895	1.900	1.900	541,000
2026-10-13	1.880	1.920	1.865	1.910	1.910	1,803,282
2026-10-12	1.885	1.925	1.885	1.900	1.900	503,000
2026-10-09	1.950	1.950	1.875	1.930	1.930	1,124,000
2026-10-08	1.895	1.930	1.860	1.890	1.890	1,051,981
2026-10-07	1.835	1.895	1.835	1.850	1.850	333,384
2026-10-06	1.845	1.880	1.835	1.880	1.880	163,000
2026-10-05	1.860	1.860	1.820	1.855	1.855	511,917
2026-10-02	1.905	1.905	1.880	1.900	1.900	236,000
2026-09-30	1.925	1.940	1.915	1.935	1.935	430,087
2026-09-29	1.930	1.930	1.910	1.920	1.920	479,286
2026-09-28	1.915	1.935	1.905	1.915	1.915	691,000
2026-09-25	1.945	1.945	1.915	1.915	1.915	16,066
2026-09-24	1.960	1.960	1.945	1.945	1.945	631,000
2026-09-23	1.960	1.990	1.955	1.960	1.960	328,000
2026-09-22	1.970	1.970	1.955	1.960	1.960	724,000
2026-09-21	1.955	2.005	1.945	1.980	1.980	919,132
2026-09-18	2.010	2.020	1.975	2.020	2.020	809,000
2026-09-17	1.960	1.995	1.955	1.995	1.995	2,098,000
2026-09-16	2.015	2.025	1.975	1.990	1.990	1,383,000
2026-09-15	2.020	2.045	2.015	2.025	2.025	707,196
2026-09-14	2.020	2.050	2.015	2.030	2.030	337,000
2026-09-11	2.035	2.040	2.020	2.040	2.040	636,571
2026-09-10	2.030	2.045	2.025	2.040	2.040	190,000
2026-09-09	2.050	2.075	2.045	2.050	2.030	229,000
2026-09-08	2.065	2.080	2.050	2.050	2.030	135,000
2026-09-07	2.060	2.070	2.060	2.065	2.045	110,000
2026-09-04	2.065	2.085	2.060	2.065	2.045	161,798
2026-09-03	2.040	2.065	2.040	2.055	2.035	419,000
2026-09-02	2.030	2.055	2.015	2.040	2.020	429,000
2026-09-01	2.060	2.060	2.025	2.030	2.010	1,131,000
2026-08-31	2.095	2.095	2.060	2.060	2.040	1,089,459
2026-08-28	2.050	2.100	2.050	2.100	2.080	569,755
2026-08-27	2.150	2.160	2.075	2.075	2.055	950,954
2026-08-26	2.150	2.170	2.150	2.150	2.129	611,000
2026-08-25	2.150	2.175	2.140	2.160	2.139	610,207
2026-08-24	2.115	2.165	2.115	2.150	2.129	928,653
2026-08-21	2.125	2.145	2.110	2.115	2.094	337,000
2026-08-20	2.125	2.125	2.100	2.125	2.104	632,000
2026-08-19	2.090	2.090	2.080	2.085	2.065	238,404
2026-08-18	2.110	2.110	2.080	2.090	2.070	166,000
2026-08-17	2.085	2.100	2.080	2.090	2.070	407,715
2026-08-14	2.090	2.100	2.065	2.080	2.060	465,977
2026-08-13	2.120	2.120	2.070	2.085	2.065	924,165
2026-08-12	2.070	2.140	2.045	2.125	2.104	1,578,595
2026-08-11	2.040	2.070	2.035	2.070	2.050	1,017,259
2026-08-10	2.015	2.040	2.010	2.025	2.005	848,499
2026-08-07	2.050	2.050	2.005	2.010	1.990	840,204
2026-08-06	2.045	2.060	2.010	2.040	2.020	831,385
2026-08-05	2.050	2.060	2.030	2.050	2.030	352,000
2026-08-04	2.070	2.070	2.025	2.025	2.005	442,030
2026-08-03	2.060	2.070	2.045	2.055	2.035	479,506
2026-07-31	2.100	2.100	2.070	2.070	2.050	366,535
2026-07-30	2.070	2.090	2.060	2.080	2.060	751,000
2026-07-29	2.000	2.070	2.000	2.060	2.040	545,000
2026-07-28	2.040	2.050	2.010	2.010	1.990	1,005,174
2026-07-27	2.000	2.040	2.000	2.030	2.010	461,647

Page 1 of 21 · 1,231 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.