K Wah International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.950	2.990	2.950	2.970	2.239	636,631
2022-02-28	2.980	3.000	2.950	2.960	2.231	2,176,347
2022-02-25	3.010	3.030	2.980	2.990	2.254	2,868,000
2022-02-24	3.090	3.090	2.980	2.990	2.254	4,018,821
2022-02-23	3.070	3.100	3.060	3.090	2.329	1,181,000
2022-02-22	3.070	3.100	3.060	3.090	2.329	1,162,486
2022-02-21	3.100	3.120	3.060	3.090	2.329	1,505,384
2022-02-18	3.070	3.110	3.070	3.100	2.336	1,234,000
2022-02-17	3.100	3.130	3.080	3.090	2.329	1,315,615
2022-02-16	3.100	3.130	3.090	3.120	2.352	1,048,018
2022-02-15	3.090	3.150	3.080	3.080	2.321	1,419,000
2022-02-14	3.140	3.140	3.080	3.090	2.329	1,834,000
2022-02-11	3.130	3.180	3.090	3.130	2.359	4,215,000
2022-02-10	3.150	3.170	3.130	3.160	2.382	5,924,517
2022-02-09	3.160	3.170	3.130	3.140	2.367	4,769,000
2022-02-08	3.160	3.200	3.120	3.130	2.359	3,364,502
2022-02-07	3.180	3.180	3.130	3.150	2.374	1,908,000
2022-02-04	3.080	3.170	3.080	3.170	2.389	2,238,041
2022-01-31	3.030	3.090	3.030	3.050	2.299	455,000
2022-01-28	3.090	3.090	3.040	3.050	2.299	1,317,644
2022-01-27	3.100	3.100	3.030	3.070	2.314	1,866,329
2022-01-26	3.120	3.120	3.050	3.080	2.321	1,419,108
2022-01-25	3.150	3.150	3.060	3.100	2.336	1,299,651
2022-01-24	3.100	3.170	3.090	3.150	2.374	1,577,000
2022-01-21	3.080	3.100	3.050	3.100	2.336	1,578,615
2022-01-20	3.070	3.080	3.030	3.070	2.314	1,174,656
2022-01-19	3.070	3.070	3.050	3.060	2.306	510,000
2022-01-18	3.060	3.070	3.030	3.060	2.306	690,366
2022-01-17	3.060	3.080	3.030	3.050	2.299	960,000
2022-01-14	3.050	3.050	3.010	3.030	2.284	1,061,057
2022-01-13	3.060	3.070	3.030	3.050	2.299	609,497
2022-01-12	3.070	3.080	3.040	3.060	2.306	1,054,600
2022-01-11	3.030	3.070	3.030	3.050	2.299	744,563
2022-01-10	3.030	3.050	3.030	3.030	2.284	477,000
2022-01-07	3.020	3.030	3.010	3.010	2.269	737,486
2022-01-06	3.070	3.070	3.000	3.010	2.269	1,956,000
2022-01-05	3.050	3.080	3.020	3.050	2.299	4,607,822
2022-01-04	3.010	3.040	3.010	3.040	2.291	334,000
2022-01-03	3.010	3.020	3.000	3.010	2.269	93,000
2021-12-31	3.040	3.040	2.980	3.010	2.269	188,458
2021-12-30	3.000	3.030	2.980	3.010	2.269	1,508,739
2021-12-29	3.040	3.040	3.010	3.020	2.276	779,397
2021-12-28	2.980	3.030	2.980	3.030	2.284	401,150
2021-12-24	3.020	3.030	2.980	2.980	2.246	344,000
2021-12-23	2.960	3.000	2.960	3.000	2.261	1,138,862
2021-12-22	2.990	2.990	2.960	2.960	2.231	731,770
2021-12-21	2.960	2.990	2.960	2.960	2.231	557,333
2021-12-20	2.990	3.020	2.960	2.960	2.231	1,544,194
2021-12-17	3.010	3.010	2.990	3.000	2.261	1,404,629
2021-12-16	2.980	3.010	2.980	3.010	2.269	354,460
2021-12-15	2.990	3.010	2.990	3.010	2.269	803,340
2021-12-14	3.000	3.020	2.980	2.990	2.254	1,371,632
2021-12-13	3.040	3.060	3.000	3.000	2.261	1,493,359
2021-12-10	3.040	3.040	3.020	3.040	2.291	139,510
2021-12-09	3.040	3.060	3.030	3.040	2.291	476,000
2021-12-08	3.030	3.050	3.020	3.020	2.276	582,291
2021-12-07	3.020	3.090	3.020	3.040	2.291	633,737
2021-12-06	3.010	3.050	3.010	3.020	2.276	1,203,350
2021-12-03	3.020	3.040	3.000	3.010	2.269	757,000
2021-12-02	3.020	3.040	3.000	3.040	2.291	1,704,000

← NewerPage 20 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.