KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.390	2.450	2.310	2.360	2.360	16,772,670
2022-06-01	2.450	2.490	2.370	2.430	2.430	39,817,020
2022-05-31	2.320	2.510	2.320	2.470	2.470	111,314,094
2022-05-30	2.370	2.370	2.290	2.320	2.320	14,928,440
2022-05-27	2.380	2.420	2.320	2.360	2.360	14,866,010
2022-05-26	2.370	2.400	2.310	2.360	2.360	13,840,140
2022-05-25	2.360	2.400	2.330	2.360	2.360	13,255,810
2022-05-24	2.520	2.570	2.320	2.360	2.360	21,190,330
2022-05-23	2.600	2.610	2.510	2.520	2.520	8,579,133
2022-05-20	2.690	2.710	2.530	2.600	2.600	14,169,530
2022-05-19	2.490	2.660	2.490	2.630	2.630	11,877,780
2022-05-18	2.460	2.640	2.370	2.580	2.580	15,573,000
2022-05-17	2.500	2.530	2.420	2.460	2.460	13,170,170
2022-05-16	2.550	2.590	2.330	2.510	2.510	45,039,887
2022-05-13	2.360	2.450	2.300	2.410	2.410	31,249,510
2022-05-12	2.700	2.700	2.370	2.370	2.370	20,627,439
2022-05-11	2.820	2.890	2.680	2.700	2.700	11,298,530
2022-05-10	2.820	2.870	2.670	2.820	2.820	19,909,301
2022-05-06	2.890	2.940	2.850	2.870	2.870	12,625,490
2022-05-05	2.900	3.050	2.880	2.970	2.970	19,514,551
2022-05-04	2.880	2.950	2.810	2.920	2.920	8,733,728
2022-05-03	2.840	3.020	2.750	2.960	2.960	12,921,580
2022-04-29	2.630	2.860	2.520	2.860	2.860	20,810,740
2022-04-28	2.600	2.660	2.530	2.630	2.630	11,752,340
2022-04-27	2.540	2.610	2.470	2.590	2.590	18,300,590
2022-04-26	2.570	2.750	2.570	2.620	2.620	11,011,880
2022-04-25	2.700	2.740	2.500	2.570	2.570	17,583,750
2022-04-22	2.700	2.810	2.640	2.770	2.770	16,676,920
2022-04-21	3.010	3.010	2.730	2.750	2.750	22,860,859
2022-04-20	3.230	3.290	3.030	3.040	3.040	14,946,250
2022-04-19	3.290	3.390	3.150	3.230	3.230	24,085,240
2022-04-14	3.270	3.550	3.250	3.530	3.530	19,065,891
2022-04-13	3.250	3.370	3.200	3.270	3.270	9,905,000
2022-04-12	3.180	3.330	3.130	3.240	3.240	19,704,381
2022-04-11	3.530	3.550	3.210	3.220	3.220	18,707,740
2022-04-08	3.520	3.610	3.370	3.590	3.590	13,361,800
2022-04-07	3.710	3.800	3.420	3.500	3.500	15,187,560
2022-04-06	3.550	3.820	3.430	3.710	3.710	28,044,779
2022-04-04	3.260	3.640	3.210	3.610	3.610	26,736,689
2022-04-01	3.150	3.270	3.060	3.260	3.260	14,501,310
2022-03-31	3.400	3.570	3.200	3.240	3.240	23,903,010
2022-03-30	2.980	3.560	2.980	3.540	3.540	24,673,580
2022-03-29	3.040	3.120	2.920	3.010	3.010	18,111,311
2022-03-28	3.300	3.300	2.980	3.120	3.120	17,613,250
2022-03-25	3.220	3.450	3.200	3.300	3.300	14,456,300
2022-03-24	3.380	3.520	3.240	3.290	3.290	26,869,340
2022-03-23	3.450	3.560	3.310	3.480	3.480	13,472,070
2022-03-22	3.250	3.440	3.100	3.440	3.440	17,367,699
2022-03-21	3.650	3.650	3.230	3.300	3.300	19,837,070
2022-03-18	3.310	3.610	3.180	3.420	3.420	66,961,711
2022-03-17	2.870	3.500	2.870	3.490	3.490	57,675,672
2022-03-16	2.490	2.690	2.210	2.610	2.610	57,967,594
2022-03-15	2.590	2.650	2.340	2.350	2.350	38,064,633
2022-03-14	2.870	2.870	2.620	2.640	2.640	31,460,029
2022-03-11	2.880	3.000	2.720	2.890	2.890	22,828,100
2022-03-10	2.920	3.030	2.820	2.900	2.900	27,744,480
2022-03-09	2.900	2.960	2.620	2.830	2.830	32,281,801
2022-03-08	3.180	3.180	2.830	2.880	2.880	35,370,340
2022-03-07	3.250	3.280	3.020	3.200	3.200	18,703,420
2022-03-04	3.590	3.590	3.270	3.380	3.380	12,423,590

← NewerPage 19 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.