KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.850	1.860	1.800	1.820	1.820	9,339,469
2023-02-22	1.850	1.870	1.810	1.850	1.850	8,008,000
2023-02-21	1.900	2.000	1.850	1.870	1.870	22,911,350
2023-02-20	1.770	1.890	1.730	1.880	1.880	17,107,000
2023-02-17	1.780	1.810	1.750	1.770	1.770	5,903,202
2023-02-16	1.760	1.880	1.750	1.780	1.780	22,061,609
2023-02-15	1.840	1.840	1.740	1.740	1.740	21,491,289
2023-02-14	1.890	1.980	1.830	1.840	1.840	20,912,580
2023-02-13	1.860	1.910	1.800	1.880	1.880	15,067,000
2023-02-10	1.880	1.910	1.860	1.870	1.870	11,456,000
2023-02-09	1.880	1.920	1.870	1.910	1.910	8,207,500
2023-02-08	1.900	1.920	1.850	1.860	1.860	9,247,004
2023-02-07	1.850	1.940	1.850	1.880	1.880	8,095,032
2023-02-06	1.950	1.950	1.830	1.860	1.860	20,167,500
2023-02-03	2.040	2.040	1.900	1.960	1.960	33,930,000
2023-02-02	2.160	2.160	2.010	2.050	2.050	15,111,000
2023-02-01	2.080	2.130	2.020	2.120	2.120	14,114,000
2023-01-31	2.090	2.130	2.030	2.080	2.080	11,089,110
2023-01-30	2.230	2.250	2.080	2.090	2.090	15,995,500
2023-01-27	2.280	2.330	2.220	2.250	2.250	11,319,850
2023-01-26	2.100	2.280	2.100	2.240	2.240	23,714,000
2023-01-20	1.970	2.070	1.930	2.060	2.060	9,650,503
2023-01-19	1.920	1.960	1.880	1.950	1.950	11,698,000
2023-01-18	2.010	2.070	1.930	1.930	1.930	22,535,830
2023-01-17	1.990	2.010	1.940	2.000	2.000	6,649,000
2023-01-16	2.030	2.070	1.970	1.990	1.990	15,696,500
2023-01-13	1.960	2.020	1.950	2.000	2.000	15,955,500
2023-01-12	2.080	2.080	1.950	1.970	1.970	22,194,061
2023-01-11	2.050	2.170	2.050	2.050	2.050	10,567,500
2023-01-10	2.150	2.220	2.070	2.090	2.090	25,995,000
2023-01-09	2.190	2.210	2.080	2.130	2.130	22,890,240
2023-01-06	2.140	2.200	2.040	2.140	2.140	42,505,609
2023-01-05	2.010	2.180	1.950	2.060	2.060	49,428,078
2023-01-04	1.870	2.020	1.860	1.970	1.970	28,215,881
2023-01-03	1.860	1.890	1.770	1.850	1.850	20,620,891
2022-12-30	1.810	1.890	1.790	1.860	1.860	16,656,561
2022-12-29	1.890	1.900	1.750	1.830	1.830	31,893,471
2022-12-28	1.970	2.050	1.890	1.910	1.910	19,119,000
2022-12-23	1.900	2.010	1.870	1.990	1.990	29,994,500
2022-12-22	2.010	2.100	1.920	1.940	1.940	39,952,992
2022-12-21	2.030	2.040	1.950	1.970	1.970	21,328,490
2022-12-20	2.140	2.140	1.970	2.020	2.020	33,732,992
2022-12-19	2.120	2.160	2.010	2.150	2.150	341,231,688
2022-12-16	2.270	2.480	2.240	2.360	2.360	40,955,047
2022-12-15	2.390	2.390	2.180	2.300	2.300	33,131,102
2022-12-14	2.430	2.450	2.300	2.370	2.370	31,586,990
2022-12-13	2.520	2.600	2.310	2.350	2.350	49,950,191
2022-12-12	2.490	2.790	2.460	2.460	2.460	92,707,641
2022-12-09	2.040	2.740	2.030	2.640	2.640	183,362,500
2022-12-08	1.800	1.980	1.790	1.970	1.970	34,142,000
2022-12-07	1.950	1.960	1.730	1.770	1.770	51,150,953
2022-12-06	1.790	2.020	1.790	1.970	1.970	89,831,078
2022-12-05	1.800	1.910	1.780	1.870	1.870	39,976,832
2022-12-02	1.840	1.840	1.690	1.730	1.730	18,382,740
2022-12-01	1.850	1.890	1.780	1.820	1.820	31,639,801
2022-11-30	1.830	1.940	1.750	1.780	1.780	28,806,500
2022-11-29	1.820	1.910	1.780	1.820	1.820	35,494,000
2022-11-28	1.790	1.790	1.650	1.710	1.710	13,957,610
2022-11-25	1.770	1.830	1.680	1.820	1.820	30,145,859
2022-11-24	1.680	1.770	1.630	1.750	1.750	18,514,500

← NewerPage 16 of 21 · 1,229 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.