KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.660	0.670	0.620	0.640	0.640	17,017,430
2023-11-16	0.700	0.700	0.670	0.670	0.670	16,961,609
2023-11-15	0.730	0.740	0.680	0.690	0.690	37,444,500
2023-11-14	0.710	0.730	0.680	0.690	0.690	24,883,811
2023-11-13	0.740	0.740	0.690	0.710	0.710	12,671,500
2023-11-10	0.730	0.750	0.720	0.730	0.730	9,107,000
2023-11-09	0.810	0.810	0.730	0.730	0.730	37,030,000
2023-11-08	0.760	0.840	0.750	0.810	0.810	49,841,152
2023-11-07	0.780	0.800	0.750	0.770	0.770	8,167,125
2023-11-06	0.760	0.820	0.760	0.780	0.780	27,606,869
2023-11-03	0.730	0.750	0.700	0.740	0.740	16,089,520
2023-11-02	0.740	0.760	0.710	0.720	0.720	15,255,000
2023-11-01	0.750	0.760	0.730	0.740	0.740	5,542,500
2023-10-31	0.800	0.800	0.740	0.750	0.750	6,597,790
2023-10-30	0.760	0.790	0.740	0.780	0.780	9,410,597
2023-10-27	0.710	0.820	0.710	0.770	0.770	34,791,500
2023-10-26	0.720	0.740	0.680	0.700	0.700	11,850,500
2023-10-25	0.750	0.770	0.720	0.720	0.720	4,054,590
2023-10-24	0.750	0.750	0.720	0.730	0.730	7,013,005
2023-10-20	0.720	0.800	0.720	0.750	0.750	17,157,000
2023-10-19	0.720	0.740	0.700	0.730	0.730	8,221,577
2023-10-18	0.750	0.750	0.710	0.710	0.710	4,999,000
2023-10-17	0.740	0.770	0.730	0.740	0.740	7,359,623
2023-10-16	0.780	0.780	0.720	0.730	0.730	13,333,400
2023-10-13	0.800	0.820	0.770	0.770	0.770	11,133,500
2023-10-12	0.830	0.840	0.790	0.800	0.800	13,516,040
2023-10-11	0.860	0.880	0.770	0.820	0.820	39,124,000
2023-10-10	0.900	0.920	0.830	0.850	0.850	20,288,000
2023-10-09	0.920	0.960	0.840	0.890	0.890	12,873,000
2023-10-06	0.930	0.950	0.920	0.930	0.930	4,241,144
2023-10-05	0.900	0.950	0.890	0.910	0.910	3,705,000
2023-10-04	0.860	0.910	0.840	0.880	0.880	5,244,535
2023-10-03	0.890	0.900	0.850	0.880	0.880	8,600,000
2023-09-29	0.870	0.930	0.870	0.910	0.910	8,477,118
2023-09-28	0.890	0.910	0.860	0.870	0.870	10,224,500
2023-09-27	0.910	0.940	0.880	0.880	0.880	11,033,500
2023-09-26	0.940	0.960	0.890	0.910	0.910	14,634,000
2023-09-25	1.040	1.040	0.930	0.950	0.950	25,693,000
2023-09-22	1.010	1.050	0.980	1.040	1.040	21,998,480
2023-09-21	1.050	1.070	1.010	1.020	1.020	35,061,500
2023-09-20	1.020	1.050	1.000	1.010	1.010	13,431,500
2023-09-19	1.070	1.090	1.010	1.030	1.030	19,820,109
2023-09-18	1.080	1.140	1.050	1.050	1.050	36,761,059
2023-09-15	1.140	1.160	1.070	1.110	1.110	32,255,000
2023-09-14	1.220	1.240	1.080	1.110	1.110	88,388,000
2023-09-13	1.300	1.440	1.180	1.210	1.210	214,315,594
2023-09-12	1.070	1.230	0.990	1.210	1.210	150,225,297
2023-09-11	1.030	1.060	0.960	1.050	1.050	47,411,738
2023-09-07	1.190	1.200	1.020	1.030	1.030	69,908,242
2023-09-06	0.990	1.210	0.970	1.160	1.160	137,746,094
2023-09-05	1.050	1.050	0.980	0.990	0.990	30,782,029
2023-09-04	0.950	1.060	0.930	1.030	1.030	60,261,551
2023-08-31	0.950	0.990	0.870	0.910	0.910	39,148,961
2023-08-30	0.990	1.010	0.930	0.930	0.930	27,081,061
2023-08-29	0.940	1.000	0.930	0.980	0.980	45,870,953
2023-08-28	1.020	1.040	0.930	0.930	0.930	32,648,471
2023-08-25	0.910	1.000	0.900	0.940	0.940	47,597,648
2023-08-24	0.970	1.010	0.920	0.980	0.980	32,097,500
2023-08-23	1.020	1.030	0.940	0.960	0.960	18,105,000
2023-08-22	1.000	1.040	0.960	1.020	1.020	23,232,131

← NewerPage 13 of 21 · 1,235 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.