KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.650	0.660	0.630	0.640	0.640	11,315,500
2023-05-23	0.660	0.670	0.640	0.650	0.650	12,729,500
2023-05-22	0.690	0.690	0.650	0.650	0.650	15,585,250
2023-05-19	0.680	0.690	0.660	0.670	0.670	17,740,500
2023-05-18	0.740	0.750	0.670	0.680	0.680	37,279,609
2023-05-17	0.760	0.780	0.730	0.740	0.740	9,196,118
2023-05-16	0.750	0.770	0.700	0.760	0.760	21,420,641
2023-05-15	0.820	0.820	0.730	0.740	0.740	51,260,031
2023-05-12	0.850	0.850	0.820	0.840	0.840	6,065,000
2023-05-11	0.860	0.870	0.820	0.850	0.850	15,536,500
2023-05-10	0.870	0.880	0.850	0.860	0.860	8,348,755
2023-05-09	0.890	0.950	0.870	0.870	0.870	20,192,109
2023-05-08	0.920	0.920	0.860	0.880	0.880	17,322,811
2023-05-05	0.850	0.920	0.850	0.900	0.900	33,076,289
2023-05-04	0.830	0.910	0.820	0.850	0.850	33,601,859
2023-05-03	0.790	0.830	0.780	0.800	0.800	20,857,279
2023-05-02	1.020	1.030	0.770	0.780	0.780	57,183,898
2023-04-28	1.020	1.040	1.000	1.030	1.030	10,383,700
2023-04-27	1.030	1.040	0.990	1.020	1.020	6,372,705
2023-04-26	1.010	1.040	0.990	1.030	1.030	13,402,930
2023-04-25	1.070	1.070	0.990	1.010	1.010	37,536,289
2023-04-24	1.100	1.100	1.050	1.070	1.070	13,698,110
2023-04-21	1.110	1.170	1.080	1.100	1.100	12,868,000
2023-04-20	1.130	1.140	1.090	1.090	1.090	9,538,913
2023-04-19	1.160	1.160	1.120	1.130	1.130	6,071,191
2023-04-18	1.190	1.220	1.150	1.170	1.170	11,227,000
2023-04-17	1.190	1.200	1.150	1.190	1.190	9,787,000
2023-04-14	1.180	1.230	1.180	1.200	1.200	11,734,500
2023-04-13	1.170	1.190	1.140	1.180	1.180	8,441,000
2023-04-12	1.200	1.230	1.130	1.200	1.200	28,734,561
2023-04-11	1.100	1.200	1.100	1.190	1.190	28,628,109
2023-04-06	1.090	1.090	1.020	1.070	1.070	32,350,320
2023-04-04	1.180	1.190	1.080	1.090	1.090	35,311,078
2023-04-03	1.260	1.300	1.130	1.170	1.170	57,288,500
2023-03-31	1.450	1.500	1.240	1.250	1.250	48,861,801
2023-03-30	1.460	1.540	1.420	1.510	1.510	6,002,118
2023-03-29	1.460	1.500	1.420	1.470	1.470	6,572,078
2023-03-28	1.450	1.480	1.420	1.470	1.470	3,170,500
2023-03-27	1.510	1.510	1.420	1.450	1.450	10,625,570
2023-03-24	1.560	1.560	1.490	1.520	1.520	13,048,500
2023-03-23	1.600	1.600	1.530	1.580	1.580	7,401,765
2023-03-22	1.560	1.630	1.530	1.580	1.580	6,251,500
2023-03-21	1.540	1.570	1.520	1.540	1.540	3,657,144
2023-03-20	1.580	1.590	1.490	1.520	1.520	9,687,683
2023-03-17	1.500	1.590	1.490	1.540	1.540	27,807,311
2023-03-16	1.450	1.520	1.450	1.470	1.470	6,605,500
2023-03-15	1.480	1.520	1.400	1.490	1.490	13,913,730
2023-03-14	1.480	1.510	1.400	1.420	1.420	14,798,110
2023-03-13	1.550	1.550	1.460	1.480	1.480	14,082,050
2023-03-10	1.540	1.570	1.480	1.550	1.550	9,782,500
2023-03-09	1.620	1.650	1.560	1.570	1.570	6,672,500
2023-03-08	1.670	1.670	1.590	1.610	1.610	10,151,500
2023-03-07	1.720	1.730	1.640	1.670	1.670	19,464,150
2023-03-06	1.760	1.790	1.720	1.740	1.740	6,383,500
2023-03-03	1.720	1.800	1.720	1.780	1.780	6,327,533
2023-03-02	1.760	1.760	1.700	1.730	1.730	9,005,000
2023-03-01	1.670	1.760	1.670	1.760	1.760	12,536,530
2023-02-28	1.740	1.780	1.630	1.670	1.670	17,734,311
2023-02-27	1.750	1.800	1.720	1.730	1.730	12,330,500
2023-02-24	1.820	1.820	1.750	1.770	1.770	11,657,140

← NewerPage 15 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.