KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.425	0.425	0.405	0.415	0.415	2,176,573
2024-02-14	0.425	0.430	0.405	0.425	0.425	2,667,900
2024-02-09	0.440	0.450	0.420	0.435	0.435	1,505,825
2024-02-08	0.425	0.455	0.425	0.450	0.450	8,449,905
2024-02-07	0.450	0.450	0.415	0.425	0.425	8,702,000
2024-02-06	0.410	0.445	0.410	0.445	0.445	20,770,070
2024-02-05	0.435	0.435	0.400	0.415	0.415	15,062,610
2024-02-02	0.435	0.475	0.425	0.430	0.430	13,012,230
2024-02-01	0.430	0.450	0.420	0.435	0.435	6,945,851
2024-01-31	0.465	0.465	0.430	0.440	0.440	13,060,500
2024-01-30	0.490	0.490	0.455	0.465	0.465	10,086,500
2024-01-29	0.530	0.560	0.480	0.495	0.495	18,586,609
2024-01-26	0.510	0.530	0.490	0.495	0.495	11,942,000
2024-01-25	0.465	0.520	0.450	0.510	0.510	31,437,850
2024-01-24	0.445	0.465	0.430	0.465	0.465	9,822,600
2024-01-23	0.410	0.440	0.410	0.430	0.430	8,270,500
2024-01-22	0.435	0.435	0.390	0.405	0.405	11,708,890
2024-01-19	0.445	0.465	0.430	0.440	0.440	5,126,172
2024-01-18	0.430	0.450	0.425	0.450	0.450	13,138,000
2024-01-17	0.470	0.470	0.425	0.430	0.430	14,621,280
2024-01-16	0.495	0.500	0.465	0.470	0.470	10,510,000
2024-01-15	0.500	0.510	0.485	0.495	0.495	5,672,809
2024-01-12	0.510	0.520	0.500	0.500	0.500	5,687,118
2024-01-11	0.500	0.510	0.490	0.510	0.510	3,985,089
2024-01-10	0.500	0.510	0.485	0.490	0.490	7,737,000
2024-01-09	0.510	0.520	0.495	0.500	0.500	6,693,500
2024-01-08	0.530	0.530	0.495	0.500	0.500	11,940,150
2024-01-05	0.530	0.550	0.520	0.530	0.530	6,572,000
2024-01-04	0.550	0.550	0.520	0.520	0.520	9,291,000
2024-01-03	0.550	0.560	0.530	0.540	0.540	5,842,500
2024-01-02	0.570	0.570	0.540	0.540	0.540	7,855,500
2023-12-29	0.550	0.570	0.540	0.560	0.560	5,627,118
2023-12-28	0.530	0.570	0.530	0.550	0.550	21,692,609
2023-12-27	0.550	0.550	0.520	0.530	0.530	8,355,608
2023-12-22	0.580	0.590	0.540	0.550	0.550	8,144,789
2023-12-21	0.550	0.570	0.540	0.570	0.570	6,928,000
2023-12-20	0.560	0.570	0.540	0.540	0.540	6,614,469
2023-12-19	0.590	0.590	0.540	0.550	0.550	13,675,730
2023-12-18	0.580	0.600	0.570	0.580	0.580	10,307,500
2023-12-15	0.560	0.600	0.560	0.590	0.590	26,245,350
2023-12-14	0.550	0.570	0.540	0.550	0.550	22,957,770
2023-12-13	0.590	0.590	0.530	0.540	0.540	30,033,000
2023-12-12	0.570	0.620	0.550	0.590	0.590	30,623,000
2023-12-11	0.590	0.590	0.540	0.560	0.560	23,237,000
2023-12-08	0.610	0.620	0.580	0.580	0.580	11,347,000
2023-12-07	0.630	0.630	0.600	0.610	0.610	6,344,000
2023-12-06	0.640	0.650	0.610	0.620	0.620	11,825,230
2023-12-05	0.670	0.670	0.610	0.630	0.630	14,631,610
2023-12-04	0.680	0.680	0.650	0.660	0.660	8,521,045
2023-12-01	0.710	0.710	0.670	0.680	0.680	13,800,100
2023-11-30	0.710	0.740	0.700	0.700	0.700	51,244,289
2023-11-29	0.760	0.760	0.710	0.720	0.720	14,055,260
2023-11-28	0.800	0.830	0.740	0.750	0.750	19,589,930
2023-11-27	0.810	0.810	0.740	0.800	0.800	27,612,000
2023-11-24	0.810	0.840	0.780	0.810	0.810	33,329,602
2023-11-23	0.730	0.840	0.700	0.830	0.830	115,138,094
2023-11-22	0.690	0.710	0.670	0.710	0.710	15,598,680
2023-11-21	0.680	0.750	0.680	0.680	0.680	49,005,609
2023-11-20	0.650	0.670	0.640	0.670	0.670	12,731,000
2023-11-17	0.660	0.670	0.620	0.640	0.640	17,017,430

← NewerPage 12 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.