KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.325	0.335	0.320	0.335	0.335	1,456,000
2025-05-09	0.325	0.330	0.320	0.330	0.330	678,000
2025-05-08	0.340	0.340	0.325	0.335	0.335	368,000
2025-05-07	0.335	0.345	0.330	0.340	0.340	586,000
2025-05-06	0.325	0.330	0.320	0.325	0.325	424,545
2025-05-02	0.330	0.340	0.325	0.325	0.325	644,898
2025-04-30	0.330	0.335	0.325	0.325	0.325	752,500
2025-04-29	0.340	0.340	0.325	0.330	0.330	939,000
2025-04-28	0.340	0.350	0.330	0.335	0.335	614,000
2025-04-25	0.330	0.370	0.330	0.350	0.350	6,067,500
2025-04-24	0.335	0.340	0.325	0.330	0.330	1,033,500
2025-04-23	0.330	0.335	0.330	0.335	0.335	1,556,000
2025-04-22	0.335	0.340	0.325	0.330	0.330	1,220,184
2025-04-17	0.310	0.340	0.310	0.335	0.335	4,810,000
2025-04-16	0.300	0.315	0.295	0.310	0.310	1,208,000
2025-04-15	0.315	0.320	0.300	0.310	0.310	597,495
2025-04-14	0.310	0.315	0.305	0.315	0.315	906,500
2025-04-11	0.300	0.315	0.300	0.305	0.305	1,448,739
2025-04-10	0.300	0.315	0.300	0.305	0.305	2,135,000
2025-04-09	0.280	0.310	0.270	0.305	0.305	2,778,356
2025-04-08	0.290	0.310	0.285	0.290	0.290	1,857,500
2025-04-07	0.330	0.330	0.280	0.280	0.280	7,389,000
2025-04-03	0.335	0.350	0.335	0.350	0.350	1,432,496
2025-04-02	0.340	0.340	0.335	0.340	0.340	1,591,906
2025-04-01	0.350	0.350	0.335	0.335	0.335	2,609,500
2025-03-31	0.345	0.350	0.335	0.350	0.350	2,731,500
2025-03-28	0.350	0.365	0.345	0.350	0.350	1,814,224
2025-03-27	0.350	0.365	0.350	0.355	0.355	497,000
2025-03-26	0.355	0.370	0.350	0.355	0.355	859,000
2025-03-25	0.365	0.370	0.350	0.355	0.355	1,005,500
2025-03-24	0.360	0.375	0.355	0.355	0.355	767,573
2025-03-21	0.365	0.375	0.360	0.360	0.360	4,075,276
2025-03-20	0.385	0.385	0.370	0.370	0.370	2,008,000
2025-03-19	0.390	0.390	0.370	0.375	0.375	2,815,815
2025-03-18	0.400	0.400	0.385	0.390	0.390	2,700,656
2025-03-17	0.385	0.405	0.385	0.390	0.390	4,933,328
2025-03-14	0.380	0.395	0.380	0.385	0.385	3,057,742
2025-03-13	0.380	0.385	0.370	0.380	0.380	807,157
2025-03-12	0.390	0.395	0.375	0.385	0.385	2,205,000
2025-03-11	0.385	0.395	0.375	0.390	0.390	2,116,500
2025-03-10	0.385	0.400	0.375	0.385	0.385	2,661,000
2025-03-07	0.415	0.415	0.380	0.380	0.380	5,251,080
2025-03-06	0.415	0.425	0.400	0.410	0.410	4,523,355
2025-03-05	0.390	0.415	0.385	0.400	0.400	1,846,827
2025-03-04	0.390	0.400	0.390	0.390	0.390	2,026,355
2025-03-03	0.415	0.445	0.400	0.410	0.410	8,314,500
2025-02-28	0.385	0.410	0.380	0.405	0.405	8,421,393
2025-02-27	0.390	0.395	0.365	0.390	0.390	6,504,118
2025-02-26	0.345	0.395	0.345	0.380	0.380	8,399,500
2025-02-25	0.345	0.360	0.340	0.345	0.345	1,705,854
2025-02-24	0.340	0.365	0.340	0.350	0.350	6,225,716
2025-02-21	0.345	0.345	0.335	0.345	0.345	1,504,567
2025-02-20	0.345	0.355	0.340	0.345	0.345	1,425,500
2025-02-19	0.345	0.355	0.340	0.345	0.345	2,690,273
2025-02-18	0.365	0.365	0.350	0.350	0.350	1,533,500
2025-02-17	0.360	0.380	0.360	0.360	0.360	1,547,337
2025-02-14	0.350	0.370	0.350	0.370	0.370	3,273,806
2025-02-13	0.395	0.395	0.350	0.355	0.355	5,531,692
2025-02-12	0.330	0.390	0.330	0.385	0.385	7,585,991
2025-02-11	0.345	0.350	0.335	0.340	0.340	873,244

← NewerPage 7 of 21 · 1,234 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.