K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	2.890	2.970	2.880	2.970	2.239	1,716,720
2022-05-30	2.850	2.910	2.850	2.900	2.186	504,913
2022-05-27	2.850	2.900	2.850	2.850	2.148	600,000
2022-05-26	2.850	2.870	2.840	2.850	2.148	492,576
2022-05-25	2.860	2.870	2.850	2.860	2.156	270,000
2022-05-24	2.840	2.900	2.840	2.860	2.156	357,520
2022-05-23	2.840	2.870	2.830	2.850	2.148	615,000
2022-05-20	2.860	2.900	2.840	2.840	2.141	1,582,000
2022-05-19	2.860	2.910	2.860	2.860	2.156	199,082
2022-05-18	2.890	2.920	2.890	2.890	2.178	332,543
2022-05-17	2.870	2.900	2.850	2.880	2.171	451,310
2022-05-16	2.850	2.890	2.850	2.880	2.171	254,487
2022-05-13	2.850	2.890	2.820	2.850	2.148	444,000
2022-05-12	2.850	2.860	2.790	2.820	2.125	566,000
2022-05-11	2.840	2.880	2.830	2.830	2.133	529,008
2022-05-10	2.870	2.880	2.820	2.840	2.141	857,525
2022-05-06	2.950	2.950	2.870	2.880	2.171	619,126
2022-05-05	2.960	2.980	2.950	2.960	2.231	341,000
2022-05-04	2.940	2.980	2.940	2.980	2.246	110,000
2022-05-03	2.980	2.990	2.900	2.970	2.239	726,617
2022-04-29	2.880	2.950	2.870	2.950	2.223	1,423,000
2022-04-28	2.880	2.910	2.860	2.870	2.163	316,000
2022-04-27	2.860	2.880	2.810	2.880	2.171	1,197,000
2022-04-26	2.870	2.890	2.860	2.870	2.163	643,899
2022-04-25	2.930	2.930	2.850	2.870	2.163	1,368,000
2022-04-22	2.940	2.970	2.910	2.960	2.231	2,067,561
2022-04-21	2.950	2.980	2.930	2.940	2.216	938,000
2022-04-20	2.980	2.980	2.950	2.950	2.223	428,693
2022-04-19	2.980	2.990	2.940	2.980	2.246	440,000
2022-04-14	2.970	2.990	2.960	2.990	2.254	661,171
2022-04-13	2.970	2.980	2.940	2.950	2.223	750,000
2022-04-12	2.980	2.990	2.940	2.970	2.239	861,503
2022-04-11	2.980	2.980	2.930	2.960	2.231	1,471,782
2022-04-08	2.950	3.000	2.950	2.970	2.239	1,157,922
2022-04-07	3.000	3.030	2.960	2.960	2.231	1,583,343
2022-04-06	3.010	3.030	2.980	3.010	2.269	2,042,000
2022-04-04	2.950	3.030	2.950	3.010	2.269	2,191,000
2022-04-01	2.960	2.980	2.920	2.970	2.239	2,179,000
2022-03-31	2.970	3.020	2.950	2.960	2.231	1,431,687
2022-03-30	2.990	3.020	2.980	3.000	2.261	1,892,201
2022-03-29	2.970	3.000	2.960	2.970	2.239	1,631,092
2022-03-28	2.950	2.980	2.940	2.970	2.239	519,000
2022-03-25	2.930	3.000	2.930	2.950	2.223	1,856,000
2022-03-24	2.980	2.980	2.920	2.930	2.208	1,438,242
2022-03-23	2.970	2.990	2.940	2.980	2.246	1,245,000
2022-03-22	2.860	2.990	2.860	2.980	2.246	2,374,000
2022-03-21	2.930	2.930	2.870	2.870	2.163	799,374
2022-03-18	2.750	2.930	2.750	2.910	2.193	6,962,865
2022-03-17	2.740	2.880	2.730	2.860	2.156	2,847,304
2022-03-16	2.640	2.700	2.590	2.670	2.012	3,792,800
2022-03-15	2.720	2.730	2.560	2.600	1.960	4,254,339
2022-03-14	2.800	2.800	2.720	2.740	2.065	2,590,028
2022-03-11	2.810	2.900	2.750	2.800	2.110	2,921,294
2022-03-10	2.800	2.860	2.800	2.850	2.148	1,477,059
2022-03-09	2.840	2.880	2.780	2.820	2.125	3,536,000
2022-03-08	2.850	2.910	2.840	2.840	2.141	2,665,100
2022-03-07	2.920	2.920	2.860	2.870	2.163	1,769,344
2022-03-04	2.920	2.940	2.920	2.920	2.201	1,194,059
2022-03-03	2.920	2.960	2.920	2.940	2.216	682,948
2022-03-02	2.960	2.970	2.920	2.920	2.201	2,234,672

← NewerPage 19 of 21 · 1,233 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.