KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.620	1.620	1.510	1.600	1.600	10,427,490
2022-11-22	1.750	1.810	1.530	1.570	1.570	24,302,500
2022-11-21	1.760	1.760	1.630	1.690	1.690	14,909,500
2022-11-18	1.870	1.890	1.720	1.750	1.750	23,021,410
2022-11-17	1.700	1.830	1.670	1.820	1.820	21,848,449
2022-11-16	1.950	1.950	1.700	1.740	1.740	40,688,672
2022-11-15	1.810	2.080	1.660	1.910	1.910	98,988,258
2022-11-14	1.570	2.000	1.570	1.820	1.820	144,866,000
2022-11-11	1.120	1.390	1.090	1.370	1.370	64,812,102
2022-11-10	1.110	1.110	1.020	1.020	1.020	15,267,880
2022-11-09	0.990	1.150	0.990	1.080	1.080	37,107,609
2022-11-08	1.000	1.090	0.950	0.970	0.970	16,998,631
2022-11-07	0.870	1.020	0.850	0.990	0.990	21,217,990
2022-11-04	0.820	0.900	0.820	0.880	0.880	18,352,500
2022-11-03	0.820	0.860	0.790	0.810	0.810	4,781,619
2022-11-02	0.800	0.850	0.770	0.830	0.830	12,238,000
2022-11-01	0.770	0.810	0.740	0.790	0.790	12,362,270
2022-10-31	0.820	0.820	0.740	0.760	0.760	16,267,000
2022-10-28	0.880	0.880	0.800	0.820	0.820	10,668,500
2022-10-27	0.890	0.920	0.860	0.870	0.870	8,219,500
2022-10-26	0.900	0.900	0.860	0.880	0.880	10,046,500
2022-10-25	0.880	0.900	0.850	0.880	0.880	9,308,178
2022-10-24	0.950	0.950	0.860	0.870	0.870	8,836,000
2022-10-21	0.950	0.990	0.930	0.950	0.950	5,513,618
2022-10-20	0.930	0.970	0.920	0.950	0.950	6,921,809
2022-10-19	0.970	1.040	0.930	0.930	0.930	10,491,600
2022-10-18	0.960	0.980	0.930	0.980	0.980	5,923,500
2022-10-17	0.900	0.970	0.890	0.950	0.950	7,201,500
2022-10-14	0.890	0.950	0.890	0.920	0.920	19,641,000
2022-10-13	0.920	0.930	0.860	0.870	0.870	11,030,000
2022-10-12	0.930	0.970	0.910	0.920	0.920	14,735,360
2022-10-11	0.960	0.980	0.930	0.940	0.940	12,855,210
2022-10-10	0.970	1.020	0.950	0.960	0.960	12,509,940
2022-10-07	1.050	1.050	0.950	0.970	0.970	17,051,070
2022-10-06	1.040	1.100	1.030	1.050	1.050	9,822,652
2022-10-05	1.090	1.110	0.990	1.050	1.050	16,487,881
2022-10-03	0.990	1.100	0.970	1.060	1.060	37,180,219
2022-09-30	0.990	1.060	0.970	0.970	0.970	56,931,992
2022-09-29	1.090	1.100	0.970	0.990	0.990	23,454,000
2022-09-28	1.170	1.170	1.050	1.060	1.060	21,007,590
2022-09-27	1.170	1.210	1.100	1.170	1.170	17,115,381
2022-09-26	1.250	1.320	1.180	1.190	1.190	12,427,570
2022-09-23	1.330	1.340	1.240	1.240	1.240	9,274,254
2022-09-22	1.320	1.360	1.300	1.340	1.340	4,520,000
2022-09-21	1.390	1.400	1.340	1.340	1.340	5,763,342
2022-09-20	1.460	1.490	1.390	1.410	1.410	3,901,005
2022-09-19	1.500	1.500	1.410	1.430	1.430	8,557,938
2022-09-16	1.520	1.590	1.480	1.530	1.530	17,280,449
2022-09-15	1.490	1.600	1.480	1.550	1.550	11,835,000
2022-09-14	1.450	1.500	1.440	1.460	1.460	10,695,000
2022-09-13	1.440	1.510	1.380	1.470	1.470	13,439,440
2022-09-09	1.310	1.470	1.310	1.420	1.420	21,005,600
2022-09-08	1.380	1.390	1.310	1.320	1.320	7,549,500
2022-09-07	1.380	1.420	1.350	1.390	1.390	4,135,500
2022-09-06	1.340	1.430	1.340	1.410	1.410	6,967,500
2022-09-05	1.350	1.380	1.320	1.360	1.360	6,236,500
2022-09-02	1.450	1.450	1.340	1.370	1.370	11,005,060
2022-09-01	1.420	1.510	1.410	1.450	1.450	6,727,627
2022-08-31	1.440	1.490	1.420	1.420	1.420	7,285,054
2022-08-30	1.510	1.560	1.450	1.460	1.460	5,981,000

← NewerPage 17 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.