KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.500	1.510	1.440	1.510	1.510	3,560,500
2022-08-26	1.420	1.530	1.410	1.510	1.510	11,004,940
2022-08-25	1.410	1.420	1.380	1.410	1.410	5,106,042
2022-08-24	1.480	1.490	1.380	1.410	1.410	16,832,609
2022-08-23	1.550	1.560	1.470	1.470	1.470	11,295,000
2022-08-22	1.540	1.610	1.530	1.540	1.540	12,795,500
2022-08-19	1.520	1.570	1.510	1.540	1.540	7,267,500
2022-08-18	1.540	1.560	1.480	1.530	1.530	8,260,500
2022-08-17	1.510	1.590	1.500	1.550	1.550	8,085,339
2022-08-16	1.490	1.610	1.460	1.520	1.520	24,750,711
2022-08-15	1.520	1.540	1.450	1.460	1.460	4,981,500
2022-08-12	1.460	1.520	1.420	1.520	1.520	7,407,000
2022-08-11	1.500	1.510	1.450	1.470	1.470	4,813,000
2022-08-10	1.550	1.570	1.460	1.470	1.470	7,747,000
2022-08-09	1.540	1.590	1.520	1.550	1.550	9,805,500
2022-08-08	1.540	1.640	1.530	1.530	1.530	9,564,000
2022-08-05	1.490	1.590	1.490	1.570	1.570	6,782,612
2022-08-04	1.450	1.510	1.450	1.480	1.480	9,107,252
2022-08-03	1.510	1.550	1.440	1.450	1.450	14,971,120
2022-08-02	1.570	1.570	1.490	1.550	1.550	14,147,000
2022-08-01	1.590	1.600	1.510	1.580	1.580	10,859,280
2022-07-29	1.720	1.720	1.590	1.590	1.590	18,748,891
2022-07-28	1.720	1.750	1.640	1.710	1.710	11,278,790
2022-07-27	1.730	1.770	1.650	1.680	1.680	16,693,500
2022-07-26	1.700	1.810	1.620	1.810	1.810	19,800,010
2022-07-25	1.640	1.760	1.640	1.680	1.680	13,994,500
2022-07-22	1.670	1.690	1.590	1.640	1.640	13,909,680
2022-07-21	1.680	1.720	1.630	1.660	1.660	8,817,118
2022-07-20	1.730	1.760	1.660	1.680	1.680	13,941,770
2022-07-19	1.720	1.770	1.650	1.700	1.700	19,084,500
2022-07-18	1.590	1.740	1.590	1.730	1.730	26,030,609
2022-07-15	1.670	1.680	1.540	1.560	1.560	24,726,000
2022-07-14	1.730	1.750	1.620	1.700	1.700	29,076,740
2022-07-13	1.860	1.880	1.730	1.770	1.770	19,958,730
2022-07-12	2.000	2.020	1.800	1.840	1.840	43,104,719
2022-07-11	2.250	2.250	1.990	2.000	2.000	42,687,000
2022-07-08	2.210	2.320	2.200	2.260	2.260	7,275,500
2022-07-07	2.320	2.320	2.190	2.230	2.230	11,954,500
2022-07-06	2.320	2.370	2.250	2.320	2.320	9,073,247
2022-07-05	2.410	2.450	2.310	2.320	2.320	11,607,500
2022-07-04	2.500	2.520	2.340	2.360	2.360	9,913,611
2022-06-30	2.450	2.570	2.430	2.500	2.500	16,275,270
2022-06-29	2.440	2.620	2.350	2.450	2.450	17,259,000
2022-06-28	2.480	2.520	2.420	2.440	2.440	6,893,500
2022-06-27	2.380	2.530	2.380	2.480	2.480	12,726,610
2022-06-24	2.440	2.490	2.390	2.410	2.410	12,963,510
2022-06-23	2.340	2.490	2.320	2.480	2.480	14,264,870
2022-06-22	2.410	2.410	2.300	2.320	2.320	16,726,270
2022-06-21	2.350	2.480	2.340	2.410	2.410	16,024,810
2022-06-20	2.070	2.340	2.020	2.330	2.330	23,303,070
2022-06-17	2.080	2.100	2.030	2.050	2.050	15,865,950
2022-06-16	2.210	2.210	2.080	2.130	2.130	13,454,500
2022-06-15	2.100	2.210	2.060	2.180	2.180	18,796,699
2022-06-14	2.150	2.170	2.040	2.100	2.100	18,257,881
2022-06-13	2.360	2.360	2.150	2.160	2.160	27,224,000
2022-06-10	2.410	2.460	2.370	2.430	2.430	21,162,779
2022-06-09	2.380	2.490	2.340	2.470	2.470	19,427,961
2022-06-08	2.320	2.390	2.250	2.380	2.380	12,773,020
2022-06-07	2.260	2.370	2.230	2.280	2.280	14,293,230
2022-06-06	2.350	2.360	2.220	2.260	2.260	21,581,859

← NewerPage 18 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.