K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.990	3.000	2.960	2.990	2.364	646,710
2022-08-24	2.980	3.000	2.950	2.990	2.364	1,053,683
2022-08-23	2.990	3.030	2.970	2.980	2.356	1,095,000
2022-08-22	2.930	3.000	2.930	2.990	2.364	850,000
2022-08-19	2.930	2.970	2.930	2.950	2.332	517,754
2022-08-18	2.960	2.960	2.940	2.950	2.332	100,160
2022-08-17	2.930	2.970	2.920	2.970	2.348	618,168
2022-08-16	2.900	2.950	2.890	2.930	2.316	1,003,732
2022-08-15	2.950	2.950	2.900	2.930	2.316	377,000
2022-08-12	2.900	2.960	2.900	2.950	2.332	1,127,000
2022-08-11	2.870	2.910	2.870	2.890	2.285	248,847
2022-08-10	2.870	2.880	2.850	2.870	2.269	294,369
2022-08-09	2.850	2.920	2.850	2.880	2.277	269,658
2022-08-08	2.880	2.900	2.850	2.850	2.253	369,705
2022-08-05	2.820	2.910	2.820	2.870	2.269	994,517
2022-08-04	2.890	2.890	2.810	2.820	2.230	598,000
2022-08-03	2.870	2.900	2.830	2.840	2.245	676,538
2022-08-02	2.900	2.900	2.860	2.870	2.269	601,000
2022-08-01	2.900	2.920	2.860	2.900	2.293	484,851
2022-07-29	2.930	2.930	2.900	2.920	2.309	527,640
2022-07-28	2.920	2.930	2.900	2.910	2.301	301,000
2022-07-27	2.940	2.940	2.920	2.920	2.309	331,003
2022-07-26	2.960	2.960	2.900	2.950	2.332	981,568
2022-07-25	2.930	2.950	2.900	2.950	2.332	739,696
2022-07-22	2.900	2.920	2.900	2.920	2.309	119,511
2022-07-21	2.920	2.930	2.900	2.900	2.293	697,070
2022-07-20	2.960	2.960	2.930	2.930	2.316	482,021
2022-07-19	3.000	3.000	2.920	2.950	2.332	824,285
2022-07-18	2.960	3.000	2.950	3.000	2.372	1,613,564
2022-07-15	2.980	2.980	2.910	2.970	2.348	1,596,222
2022-07-14	2.990	2.990	2.930	2.970	2.348	1,285,621
2022-07-13	2.980	2.990	2.950	2.990	2.364	2,034,500
2022-07-12	2.950	3.010	2.950	2.970	2.348	1,842,000
2022-07-11	2.980	2.980	2.940	2.960	2.340	1,381,371
2022-07-08	2.980	3.020	2.980	3.000	2.372	1,242,027
2022-07-07	2.920	2.980	2.880	2.980	2.356	1,835,559
2022-07-06	2.870	2.920	2.870	2.920	2.309	1,603,000
2022-07-05	2.890	2.900	2.860	2.900	2.293	270,180
2022-07-04	2.890	2.890	2.850	2.860	2.261	743,897
2022-06-30	2.890	2.900	2.880	2.890	2.285	600,000
2022-06-29	2.870	2.900	2.870	2.870	2.269	1,036,985
2022-06-28	2.890	2.900	2.860	2.860	2.261	2,360,000
2022-06-27	2.830	2.890	2.820	2.870	2.269	645,000
2022-06-24	2.860	2.880	2.830	2.830	2.237	826,474
2022-06-23	2.870	2.900	2.850	2.850	2.253	808,000
2022-06-22	2.820	2.880	2.820	2.870	2.269	592,520
2022-06-21	2.820	2.870	2.820	2.840	2.245	922,000
2022-06-20	2.780	2.830	2.780	2.820	2.230	501,000
2022-06-17	2.830	2.840	2.780	2.780	2.198	1,153,000
2022-06-16	2.840	2.850	2.810	2.820	2.230	880,000
2022-06-15	2.900	2.900	2.850	2.860	2.261	1,086,250
2022-06-14	2.980	3.000	2.970	3.000	2.261	1,359,495
2022-06-13	2.980	3.000	2.980	2.990	2.254	1,277,206
2022-06-10	3.030	3.030	2.990	3.020	2.276	535,000
2022-06-09	2.990	3.010	2.980	3.000	2.261	846,038
2022-06-08	2.990	3.020	2.970	2.980	2.246	823,991
2022-06-07	2.990	3.010	2.970	3.000	2.261	1,044,784
2022-06-06	2.970	3.000	2.950	2.970	2.239	1,122,143
2022-06-02	2.920	2.980	2.910	2.970	2.239	806,000
2022-06-01	2.950	2.960	2.890	2.950	2.223	397,722

← NewerPage 18 of 21 · 1,229 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.