KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.110	1.110	0.970	0.990	0.990	36,348,898
2023-08-18	1.130	1.170	1.070	1.080	1.080	24,043,500
2023-08-17	1.110	1.130	1.060	1.110	1.110	31,510,859
2023-08-16	1.100	1.190	1.060	1.110	1.110	49,882,500
2023-08-15	1.080	1.170	1.070	1.090	1.090	36,109,391
2023-08-14	1.140	1.140	1.050	1.060	1.060	41,252,500
2023-08-11	1.150	1.210	1.060	1.190	1.190	57,090,473
2023-08-10	1.200	1.200	1.130	1.140	1.140	20,788,000
2023-08-09	1.160	1.270	1.140	1.190	1.190	44,307,566
2023-08-08	1.270	1.270	1.150	1.170	1.170	46,046,539
2023-08-07	1.320	1.320	1.230	1.270	1.270	32,340,000
2023-08-04	1.450	1.460	1.310	1.330	1.330	54,893,520
2023-08-03	1.270	1.390	1.200	1.350	1.350	58,448,711
2023-08-02	1.330	1.400	1.240	1.270	1.270	61,628,000
2023-08-01	1.350	1.390	1.260	1.300	1.300	59,532,461
2023-07-31	1.410	1.600	1.360	1.380	1.380	109,095,508
2023-07-28	1.400	1.500	1.320	1.360	1.360	116,361,508
2023-07-27	1.180	1.440	1.150	1.380	1.380	115,789,695
2023-07-26	1.150	1.260	1.120	1.160	1.160	80,228,523
2023-07-25	0.990	1.170	0.980	1.170	1.170	116,765,398
2023-07-24	1.010	1.010	0.900	0.910	0.910	39,766,500
2023-07-21	1.000	1.040	0.970	0.970	0.970	25,986,631
2023-07-20	1.000	1.070	0.980	1.000	1.000	37,855,500
2023-07-19	0.920	1.000	0.900	0.970	0.970	21,823,500
2023-07-18	0.980	0.980	0.920	0.930	0.930	19,845,000
2023-07-14	1.030	1.030	0.970	0.980	0.980	17,442,000
2023-07-13	1.000	1.030	0.990	1.020	1.020	17,004,609
2023-07-12	0.990	1.020	0.960	0.970	0.970	21,420,500
2023-07-11	1.020	1.100	0.980	0.990	0.990	43,127,113
2023-07-10	1.040	1.060	0.950	0.970	0.970	25,334,500
2023-07-07	1.070	1.080	1.010	1.010	1.010	20,159,500
2023-07-06	1.080	1.080	1.020	1.060	1.060	33,672,500
2023-07-05	1.080	1.120	1.030	1.080	1.080	32,246,500
2023-07-04	1.080	1.090	1.020	1.090	1.090	22,447,289
2023-07-03	1.020	1.080	1.010	1.070	1.070	34,144,449
2023-06-30	0.970	1.070	0.970	1.000	1.000	44,399,500
2023-06-29	1.080	1.090	0.930	0.960	0.960	59,935,000
2023-06-28	1.130	1.130	1.050	1.060	1.060	51,375,000
2023-06-27	0.920	1.100	0.910	1.090	1.090	94,701,664
2023-06-26	0.910	0.930	0.880	0.910	0.910	17,811,000
2023-06-23	0.910	0.940	0.880	0.930	0.930	9,515,500
2023-06-21	0.860	0.920	0.850	0.900	0.900	37,944,801
2023-06-20	1.000	1.000	0.860	0.880	0.880	64,961,500
2023-06-19	1.040	1.040	0.980	0.990	0.990	29,858,500
2023-06-16	1.050	1.090	1.000	1.050	1.050	42,355,859
2023-06-15	0.990	1.080	0.990	1.030	1.030	69,039,445
2023-06-14	1.080	1.100	0.960	0.980	0.980	77,706,492
2023-06-13	1.030	1.150	1.020	1.050	1.050	104,119,000
2023-06-12	1.060	1.080	0.960	1.010	1.010	70,278,094
2023-06-09	1.010	1.120	0.960	1.050	1.050	146,737,109
2023-06-08	0.820	1.050	0.780	1.020	1.020	142,266,000
2023-06-07	0.790	0.880	0.750	0.820	0.820	64,792,500
2023-06-06	0.690	0.850	0.690	0.770	0.770	75,934,953
2023-06-05	0.730	0.730	0.690	0.700	0.700	16,835,000
2023-06-02	0.610	0.740	0.610	0.740	0.740	35,958,887
2023-06-01	0.630	0.630	0.590	0.600	0.600	11,116,410
2023-05-31	0.640	0.640	0.610	0.620	0.620	14,892,500
2023-05-30	0.600	0.680	0.590	0.660	0.660	18,469,500
2023-05-29	0.630	0.630	0.580	0.590	0.590	17,694,570
2023-05-25	0.630	0.630	0.600	0.620	0.620	19,320,721

← NewerPage 14 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.