KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.405	0.550	0.405	0.540	0.540	104,642,492
2024-05-14	0.405	0.425	0.375	0.385	0.385	19,413,500
2024-05-13	0.410	0.430	0.395	0.405	0.405	28,483,359
2024-05-10	0.355	0.435	0.345	0.410	0.410	60,275,219
2024-05-09	0.305	0.365	0.305	0.355	0.355	24,015,000
2024-05-08	0.345	0.355	0.300	0.305	0.305	18,484,609
2024-05-07	0.340	0.360	0.330	0.355	0.355	11,113,500
2024-05-06	0.365	0.385	0.335	0.340	0.340	32,086,000
2024-05-03	0.390	0.390	0.365	0.370	0.370	6,096,000
2024-05-02	0.360	0.390	0.355	0.385	0.385	11,297,570
2024-04-30	0.375	0.380	0.340	0.355	0.355	21,902,000
2024-04-29	0.290	0.390	0.285	0.375	0.375	37,166,352
2024-04-26	0.265	0.290	0.255	0.290	0.290	5,634,221
2024-04-25	0.255	0.265	0.250	0.255	0.255	4,141,500
2024-04-24	0.237	0.255	0.237	0.255	0.255	2,884,725
2024-04-23	0.235	0.240	0.226	0.240	0.240	5,744,000
2024-04-22	0.229	0.240	0.228	0.235	0.235	2,911,500
2024-04-19	0.233	0.235	0.222	0.229	0.229	3,929,500
2024-04-18	0.242	0.242	0.233	0.237	0.237	3,700,000
2024-04-17	0.232	0.248	0.228	0.244	0.244	4,709,500
2024-04-16	0.240	0.249	0.217	0.232	0.232	12,365,530
2024-04-15	0.243	0.247	0.232	0.240	0.240	5,945,480
2024-04-12	0.265	0.275	0.245	0.246	0.246	8,875,426
2024-04-11	0.265	0.265	0.220	0.260	0.260	12,094,730
2024-04-10	0.265	0.275	0.260	0.265	0.265	6,652,193
2024-04-09	0.280	0.285	0.265	0.270	0.270	5,757,238
2024-04-08	0.285	0.285	0.265	0.280	0.280	5,282,000
2024-04-05	0.295	0.295	0.265	0.280	0.280	2,686,500
2024-04-03	0.290	0.305	0.280	0.290	0.290	5,747,000
2024-04-02	0.295	0.305	0.255	0.280	0.280	12,996,660
2024-03-28	0.315	0.315	0.285	0.295	0.295	10,169,660
2024-03-27	0.325	0.335	0.315	0.320	0.320	4,055,000
2024-03-26	0.345	0.350	0.320	0.325	0.325	4,424,618
2024-03-25	0.320	0.335	0.315	0.330	0.330	6,737,981
2024-03-22	0.340	0.345	0.325	0.325	0.325	5,637,000
2024-03-21	0.325	0.360	0.325	0.345	0.345	11,018,160
2024-03-20	0.345	0.350	0.325	0.325	0.325	8,019,000
2024-03-19	0.355	0.360	0.345	0.350	0.350	7,460,540
2024-03-18	0.375	0.385	0.355	0.355	0.355	9,639,000
2024-03-15	0.410	0.410	0.380	0.380	0.380	45,461,539
2024-03-14	0.405	0.430	0.405	0.415	0.415	4,738,644
2024-03-13	0.420	0.425	0.410	0.410	0.410	6,688,500
2024-03-12	0.400	0.430	0.395	0.425	0.425	7,873,457
2024-03-11	0.390	0.410	0.380	0.400	0.400	5,894,253
2024-03-08	0.365	0.390	0.365	0.390	0.390	6,021,613
2024-03-07	0.395	0.400	0.365	0.370	0.370	7,438,314
2024-03-06	0.385	0.405	0.385	0.400	0.400	5,407,562
2024-03-05	0.410	0.410	0.385	0.390	0.390	11,006,900
2024-03-04	0.445	0.450	0.385	0.410	0.410	15,312,500
2024-03-01	0.440	0.455	0.435	0.435	0.435	6,700,407
2024-02-29	0.440	0.455	0.440	0.445	0.445	6,303,000
2024-02-28	0.475	0.480	0.435	0.440	0.440	20,410,500
2024-02-27	0.485	0.485	0.460	0.480	0.480	18,397,000
2024-02-26	0.485	0.500	0.470	0.485	0.485	15,749,000
2024-02-23	0.490	0.510	0.475	0.485	0.485	26,038,000
2024-02-22	0.485	0.490	0.470	0.490	0.490	12,560,000
2024-02-21	0.455	0.520	0.450	0.485	0.485	40,669,160
2024-02-20	0.450	0.465	0.445	0.455	0.455	10,186,500
2024-02-19	0.460	0.475	0.450	0.450	0.450	13,711,500
2024-02-16	0.415	0.485	0.415	0.480	0.480	11,264,140

← NewerPage 11 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.