KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.260	0.260	0.246	0.247	0.247	2,596,000
2024-08-09	0.260	0.275	0.255	0.260	0.260	3,973,000
2024-08-08	0.255	0.270	0.250	0.250	0.250	5,043,500
2024-08-07	0.260	0.265	0.250	0.255	0.255	1,974,029
2024-08-06	0.260	0.270	0.250	0.260	0.260	3,110,500
2024-08-05	0.265	0.270	0.250	0.260	0.260	3,232,500
2024-08-02	0.270	0.275	0.265	0.265	0.265	2,163,000
2024-08-01	0.285	0.285	0.270	0.270	0.270	2,893,000
2024-07-31	0.270	0.290	0.260	0.285	0.285	3,650,500
2024-07-30	0.265	0.275	0.265	0.270	0.270	3,393,000
2024-07-29	0.285	0.295	0.265	0.270	0.270	8,122,618
2024-07-26	0.300	0.305	0.280	0.285	0.285	4,470,000
2024-07-25	0.300	0.305	0.295	0.305	0.305	1,755,500
2024-07-24	0.310	0.310	0.300	0.305	0.305	2,185,500
2024-07-23	0.320	0.320	0.300	0.305	0.305	1,829,564
2024-07-22	0.325	0.325	0.305	0.320	0.320	1,824,000
2024-07-19	0.320	0.320	0.310	0.310	0.310	2,436,612
2024-07-18	0.330	0.330	0.320	0.325	0.325	2,741,000
2024-07-17	0.330	0.345	0.330	0.335	0.335	6,907,000
2024-07-16	0.320	0.335	0.320	0.330	0.330	3,787,500
2024-07-15	0.340	0.340	0.315	0.320	0.320	6,219,000
2024-07-12	0.330	0.355	0.330	0.340	0.340	5,802,118
2024-07-11	0.310	0.330	0.310	0.325	0.325	2,291,500
2024-07-10	0.315	0.325	0.310	0.310	0.310	2,514,841
2024-07-09	0.325	0.325	0.315	0.315	0.315	1,031,000
2024-07-08	0.345	0.345	0.315	0.320	0.320	5,760,618
2024-07-05	0.340	0.345	0.330	0.345	0.345	1,893,500
2024-07-04	0.355	0.355	0.335	0.335	0.335	2,423,500
2024-07-03	0.340	0.350	0.335	0.350	0.350	3,154,596
2024-07-02	0.340	0.345	0.325	0.330	0.330	3,932,000
2024-06-28	0.330	0.330	0.320	0.325	0.325	3,512,500
2024-06-27	0.335	0.335	0.320	0.325	0.325	1,871,736
2024-06-26	0.325	0.335	0.315	0.330	0.330	2,578,000
2024-06-25	0.330	0.340	0.325	0.325	0.325	4,784,077
2024-06-24	0.335	0.335	0.315	0.320	0.320	2,209,000
2024-06-21	0.325	0.340	0.320	0.330	0.330	4,340,120
2024-06-20	0.355	0.355	0.325	0.330	0.330	3,946,500
2024-06-19	0.340	0.355	0.335	0.350	0.350	5,567,000
2024-06-18	0.350	0.350	0.335	0.335	0.335	2,477,618
2024-06-17	0.370	0.370	0.340	0.340	0.340	6,581,500
2024-06-14	0.345	0.380	0.340	0.365	0.365	5,996,500
2024-06-13	0.360	0.360	0.345	0.345	0.345	4,221,039
2024-06-12	0.360	0.360	0.350	0.350	0.350	2,338,500
2024-06-11	0.375	0.375	0.355	0.360	0.360	3,176,378
2024-06-07	0.370	0.390	0.365	0.370	0.370	5,817,500
2024-06-06	0.395	0.395	0.365	0.370	0.370	7,560,572
2024-06-05	0.415	0.415	0.385	0.385	0.385	8,800,539
2024-06-04	0.390	0.425	0.390	0.410	0.410	13,283,500
2024-06-03	0.395	0.410	0.390	0.390	0.390	11,242,660
2024-05-31	0.420	0.430	0.390	0.390	0.390	20,750,510
2024-05-30	0.425	0.430	0.410	0.415	0.415	5,358,500
2024-05-29	0.435	0.450	0.425	0.430	0.430	10,619,610
2024-05-28	0.470	0.485	0.430	0.435	0.435	13,924,000
2024-05-27	0.450	0.475	0.450	0.460	0.460	7,705,000
2024-05-24	0.475	0.485	0.450	0.450	0.450	12,282,500
2024-05-23	0.520	0.520	0.490	0.490	0.490	14,297,000
2024-05-22	0.540	0.570	0.520	0.520	0.520	16,220,510
2024-05-21	0.510	0.560	0.510	0.540	0.540	18,841,600
2024-05-20	0.610	0.610	0.520	0.530	0.530	40,673,488
2024-05-17	0.570	0.610	0.490	0.600	0.600	88,945,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-16	0.4460 HKD
2021-06-11	0.6449 HKD
2020-10-07	0.5300 HKD
2020-09-10	0.3512 HKD
2020-06-10	0.3520 HKD
2019-09-12	0.2725 HKD
2019-06-12	0.2715 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.