KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.610	3.640	3.510	3.620	3.620	6,239,000
2022-03-02	3.710	3.880	3.490	3.500	3.500	8,248,000
2022-03-01	3.690	3.850	3.630	3.810	3.810	9,473,878
2022-02-28	3.790	3.850	3.580	3.650	3.650	10,533,590
2022-02-25	3.930	4.020	3.750	3.770	3.770	11,512,360
2022-02-24	4.090	4.090	3.850	3.880	3.880	15,883,480
2022-02-23	4.100	4.160	4.030	4.100	4.100	5,798,157
2022-02-22	4.120	4.160	4.010	4.110	4.110	6,973,474
2022-02-21	4.360	4.360	4.050	4.160	4.160	11,704,000
2022-02-18	4.250	4.440	4.230	4.360	4.360	7,983,660
2022-02-17	4.350	4.400	4.260	4.320	4.320	8,905,005
2022-02-16	4.320	4.470	4.320	4.350	4.350	9,397,816
2022-02-15	4.350	4.460	4.270	4.340	4.340	10,628,810
2022-02-14	4.720	4.820	4.380	4.380	4.380	16,637,561
2022-02-11	4.500	4.840	4.500	4.720	4.720	27,265,461
2022-02-10	4.190	4.450	4.160	4.430	4.430	16,525,939
2022-02-09	4.060	4.240	4.060	4.110	4.110	9,875,500
2022-02-08	4.190	4.230	4.020	4.060	4.060	12,044,540
2022-02-07	4.230	4.330	4.110	4.170	4.170	15,302,480
2022-02-04	4.280	4.340	4.110	4.230	4.230	8,867,021
2022-01-31	4.110	4.280	3.980	4.240	4.240	6,437,531
2022-01-28	4.290	4.330	4.010	4.030	4.030	19,185,900
2022-01-27	4.500	4.510	4.150	4.220	4.220	24,832,061
2022-01-26	4.840	4.840	4.530	4.530	4.530	14,982,830
2022-01-25	4.960	5.080	4.700	4.730	4.730	10,860,430
2022-01-24	5.000	5.200	4.910	5.000	5.000	14,457,810
2022-01-21	5.080	5.130	4.920	5.060	5.060	14,679,510
2022-01-20	4.720	5.200	4.650	5.160	5.160	37,596,848
2022-01-19	4.350	4.630	4.350	4.540	4.540	18,938,830
2022-01-18	4.410	4.500	4.290	4.350	4.350	13,266,580
2022-01-17	4.500	4.570	4.330	4.400	4.400	15,449,660
2022-01-14	4.600	4.680	4.460	4.500	4.500	14,363,810
2022-01-13	5.050	5.050	4.590	4.600	4.600	25,689,609
2022-01-12	5.230	5.240	4.930	4.970	4.970	17,193,939
2022-01-11	5.000	5.290	4.910	5.230	5.230	18,914,730
2022-01-10	4.820	5.180	4.710	5.020	5.020	16,239,710
2022-01-07	4.640	4.830	4.410	4.820	4.820	9,664,707
2022-01-06	4.750	4.780	4.510	4.640	4.640	8,886,183
2022-01-05	4.810	4.930	4.720	4.750	4.750	8,388,418
2022-01-04	4.860	5.110	4.840	4.890	4.890	11,194,120
2022-01-03	5.100	5.130	4.730	4.810	4.810	5,134,038
2021-12-31	5.190	5.280	5.060	5.100	5.100	2,403,182
2021-12-30	5.110	5.130	5.000	5.070	5.070	3,019,572
2021-12-29	5.170	5.170	5.030	5.130	5.130	2,072,980
2021-12-28	5.040	5.240	5.040	5.170	5.170	3,727,405
2021-12-24	5.110	5.160	4.940	5.040	5.040	1,612,617
2021-12-23	4.960	5.170	4.900	5.120	5.120	3,890,722
2021-12-22	5.150	5.150	4.920	5.000	5.000	6,635,558
2021-12-21	4.980	5.130	4.830	5.040	5.040	8,945,790
2021-12-20	5.260	5.330	4.840	4.850	4.850	9,470,881
2021-12-17	5.550	5.700	5.290	5.300	5.300	13,801,530
2021-12-16	5.130	5.640	5.050	5.550	5.550	21,758,711
2021-12-15	5.300	5.480	5.080	5.250	5.250	4,957,039
2021-12-14	5.800	5.850	5.260	5.340	5.340	10,653,170
2021-12-13	6.120	6.140	5.830	5.850	5.850	10,060,870
2021-12-10	6.160	6.280	6.030	6.120	6.120	3,743,723
2021-12-09	6.190	6.410	6.160	6.280	6.280	4,809,081
2021-12-08	6.200	6.390	6.130	6.180	6.180	9,314,176
2021-12-07	5.860	6.220	5.800	6.200	6.200	17,533,141
2021-12-06	5.660	6.140	5.620	5.620	5.620	13,000,590

← NewerPage 20 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.