KWG Property Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.340	0.350	0.335	0.340	0.340	1,717,000
2025-02-07	0.345	0.355	0.340	0.340	0.340	2,701,061
2025-02-06	0.345	0.345	0.335	0.335	0.335	1,585,000
2025-02-05	0.355	0.355	0.335	0.345	0.345	1,473,000
2025-02-04	0.345	0.355	0.340	0.355	0.355	2,379,500
2025-02-03	0.350	0.355	0.340	0.345	0.345	707,077
2025-01-28	0.355	0.355	0.350	0.350	0.350	456,513
2025-01-27	0.355	0.360	0.350	0.355	0.355	649,192
2025-01-24	0.355	0.355	0.345	0.345	0.345	670,000
2025-01-23	0.360	0.370	0.335	0.335	0.335	1,428,118
2025-01-22	0.380	0.385	0.345	0.345	0.345	1,008,500
2025-01-21	0.350	0.390	0.350	0.380	0.380	3,888,854
2025-01-20	0.350	0.360	0.345	0.350	0.350	1,194,000
2025-01-17	0.350	0.350	0.330	0.335	0.335	1,029,500
2025-01-16	0.335	0.350	0.330	0.335	0.335	968,500
2025-01-15	0.330	0.350	0.325	0.330	0.330	412,500
2025-01-14	0.320	0.340	0.320	0.335	0.335	731,000
2025-01-13	0.320	0.330	0.310	0.320	0.320	1,622,000
2025-01-10	0.330	0.335	0.320	0.320	0.320	4,120,500
2025-01-09	0.350	0.350	0.340	0.350	0.350	309,500
2025-01-08	0.370	0.370	0.330	0.345	0.345	4,436,118
2025-01-07	0.370	0.375	0.350	0.370	0.370	2,955,161
2025-01-06	0.395	0.395	0.360	0.370	0.370	2,378,890
2025-01-03	0.400	0.405	0.380	0.395	0.395	2,091,238
2025-01-02	0.400	0.420	0.400	0.405	0.405	2,328,000
2024-12-31	0.395	0.410	0.395	0.400	0.400	1,275,500
2024-12-30	0.395	0.405	0.395	0.395	0.395	3,636,500
2024-12-27	0.410	0.415	0.400	0.405	0.405	1,892,000
2024-12-24	0.400	0.410	0.400	0.410	0.410	894,000
2024-12-23	0.405	0.410	0.400	0.405	0.405	1,050,408
2024-12-20	0.410	0.420	0.400	0.405	0.405	3,571,574
2024-12-19	0.410	0.420	0.410	0.415	0.415	998,500
2024-12-18	0.420	0.425	0.415	0.425	0.425	809,062
2024-12-17	0.425	0.435	0.415	0.425	0.425	4,598,500
2024-12-16	0.445	0.455	0.425	0.430	0.430	2,058,500
2024-12-13	0.445	0.450	0.440	0.445	0.445	2,800,000
2024-12-12	0.450	0.475	0.450	0.460	0.460	2,664,161
2024-12-11	0.475	0.490	0.455	0.465	0.465	2,291,500
2024-12-10	0.520	0.530	0.460	0.470	0.470	7,602,000
2024-12-09	0.440	0.485	0.435	0.485	0.485	5,659,500
2024-12-06	0.440	0.460	0.435	0.450	0.450	1,723,532
2024-12-05	0.440	0.445	0.435	0.445	0.445	1,071,000
2024-12-04	0.455	0.455	0.440	0.445	0.445	1,332,500
2024-12-03	0.460	0.460	0.440	0.455	0.455	1,520,500
2024-12-02	0.460	0.465	0.440	0.465	0.465	3,611,544
2024-11-29	0.430	0.460	0.430	0.450	0.450	4,327,000
2024-11-28	0.445	0.450	0.440	0.440	0.440	1,210,500
2024-11-27	0.450	0.460	0.430	0.460	0.460	6,523,500
2024-11-26	0.450	0.460	0.445	0.450	0.450	2,555,578
2024-11-25	0.460	0.465	0.445	0.450	0.450	1,699,500
2024-11-22	0.470	0.485	0.455	0.455	0.455	4,399,500
2024-11-21	0.490	0.490	0.470	0.475	0.475	3,189,500
2024-11-20	0.495	0.495	0.485	0.495	0.495	1,765,500
2024-11-19	0.495	0.500	0.480	0.495	0.495	2,373,757
2024-11-18	0.495	0.510	0.485	0.485	0.485	3,994,000
2024-11-15	0.490	0.500	0.480	0.490	0.490	3,943,500
2024-11-14	0.520	0.530	0.490	0.490	0.490	5,329,000
2024-11-13	0.490	0.520	0.490	0.510	0.510	2,803,500
2024-11-12	0.550	0.550	0.510	0.510	0.510	6,015,038
2024-11-11	0.530	0.560	0.510	0.550	0.550	6,589,500

← NewerPage 8 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.