K Wah International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 3.050 | 3.050 | 2.990 | 3.000 | 2.261 | 2,645,000 |
| 2021-11-30 | 3.080 | 3.090 | 3.000 | 3.020 | 2.276 | 2,312,000 |
| 2021-11-29 | 3.050 | 3.080 | 3.050 | 3.080 | 2.321 | 903,073 |
| 2021-11-26 | 3.110 | 3.110 | 3.070 | 3.090 | 2.329 | 1,438,000 |
| 2021-11-25 | 3.100 | 3.140 | 3.100 | 3.140 | 2.367 | 590,664 |
| 2021-11-24 | 3.130 | 3.140 | 3.080 | 3.100 | 2.336 | 1,249,715 |
| 2021-11-23 | 3.140 | 3.160 | 3.130 | 3.130 | 2.359 | 1,014,000 |
| 2021-11-22 | 3.160 | 3.160 | 3.110 | 3.140 | 2.367 | 544,130 |
| 2021-11-19 | 3.160 | 3.180 | 3.120 | 3.160 | 2.382 | 924,315 |
| 2021-11-18 | 3.150 | 3.160 | 3.130 | 3.160 | 2.382 | 652,264 |
| 2021-11-17 | 3.180 | 3.180 | 3.140 | 3.150 | 2.374 | 535,927 |
| 2021-11-16 | 3.130 | 3.190 | 3.120 | 3.180 | 2.397 | 899,179 |
| 2021-11-15 | 3.190 | 3.190 | 3.110 | 3.140 | 2.367 | 1,495,000 |
| 2021-11-12 | 3.200 | 3.220 | 3.130 | 3.180 | 2.397 | 852,000 |
| 2021-11-11 | 3.150 | 3.200 | 3.120 | 3.200 | 2.412 | 1,719,954 |
| 2021-11-10 | 3.130 | 3.160 | 3.090 | 3.150 | 2.374 | 1,550,040 |
| 2021-11-09 | 3.140 | 3.140 | 3.100 | 3.110 | 2.344 | 775,632 |
| 2021-11-08 | 3.090 | 3.150 | 3.090 | 3.140 | 2.367 | 1,037,603 |
| 2021-11-05 | 3.060 | 3.080 | 3.020 | 3.060 | 2.306 | 1,746,258 |
| 2021-11-04 | 3.080 | 3.080 | 3.060 | 3.060 | 2.306 | 951,213 |
| 2021-11-03 | 3.080 | 3.130 | 3.060 | 3.070 | 2.314 | 1,068,000 |
| 2021-11-02 | 3.120 | 3.140 | 3.060 | 3.080 | 2.321 | 1,318,000 |
| 2021-11-01 | 3.130 | 3.130 | 3.100 | 3.100 | 2.336 | 544,000 |
| 2021-10-29 | 3.130 | 3.130 | 3.100 | 3.110 | 2.344 | 1,495,000 |
| 2021-10-28 | 3.170 | 3.170 | 3.120 | 3.120 | 2.352 | 1,780,609 |
| 2021-10-27 | 3.180 | 3.200 | 3.150 | 3.190 | 2.404 | 1,060,609 |
| 2021-10-26 | 3.210 | 3.230 | 3.180 | 3.180 | 2.397 | 800,369 |
| 2021-10-25 | 3.250 | 3.250 | 3.210 | 3.230 | 2.434 | 851,307 |
| 2021-10-22 | 3.250 | 3.280 | 3.230 | 3.280 | 2.472 | 921,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.