0173.HK - K. Wah International Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20184.9905.0704.9004.9004.9004,009,060
14 Jun 20185.0405.0904.9804.9904.9903,924,852
13 Jun 20185.1005.1205.0505.0805.0802,439,013
12 Jun 20185.1205.1705.0605.1005.1002,910,404
12 Jun 20180.13 Dividend
11 Jun 20185.2305.3005.2305.2605.1302,431,815
08 Jun 20185.3205.3405.2305.2405.1102,921,932
07 Jun 20185.3505.3805.3005.3205.1891,882,674
06 Jun 20185.3305.3505.2805.2905.1592,360,570
05 Jun 20185.4005.4005.3105.3305.1984,389,445
04 Jun 20185.2005.4105.2005.3405.2085,789,580
01 Jun 20185.2205.2305.1405.1505.0232,261,000
31 May 20185.1405.2505.1405.2505.1206,366,738
30 May 20185.2005.2105.1005.1705.0426,363,463
29 May 20185.2805.3705.2405.2505.1205,725,721
28 May 20185.1805.3705.1705.3505.2188,063,206
25 May 20185.1105.1805.1105.1705.0424,368,605
24 May 20185.1605.1705.1305.1405.0131,739,000
23 May 20185.1805.2405.1105.1104.9844,931,770
21 May 20185.1605.2105.1605.1805.0524,054,052
18 May 20185.1205.1705.0805.1605.0323,141,959
17 May 20185.0505.1805.0505.0804.9549,275,902
16 May 20184.9205.0304.9005.0004.8763,366,000
15 May 20184.9004.9404.8704.9204.7982,690,627
14 May 20184.8804.9704.8404.9104.7892,130,415
11 May 20184.7404.9104.7404.8704.7504,516,000
10 May 20184.7304.7704.7304.7304.6132,284,000
09 May 20184.7304.7804.7204.7404.6232,142,044
08 May 20184.6904.7704.6904.7604.6421,728,296
07 May 20184.7004.7804.6804.7004.5843,056,399
04 May 20184.7604.8004.7104.7104.5942,445,046
03 May 20184.8304.8404.7604.7804.6623,064,404
02 May 20184.8304.8704.7704.8604.7404,390,497
30 Apr 20184.7304.8604.7304.8504.7302,832,253
27 Apr 20184.7404.7804.7104.7304.6132,013,000
26 Apr 20184.7404.7504.6704.7404.6234,233,000
25 Apr 20184.7604.8004.7304.7604.6423,387,315
24 Apr 20184.7604.8204.7604.7904.6723,481,285
23 Apr 20184.8704.9004.7504.7504.6336,417,916
20 Apr 20184.9304.9504.8804.8804.7594,977,000
19 Apr 20184.9704.9904.9204.9304.8086,018,341
18 Apr 20185.0405.0404.8804.9404.8186,062,199
17 Apr 20185.0505.1004.9304.9804.8574,538,108
16 Apr 20185.1105.1205.0405.0704.9453,361,573
13 Apr 20185.1405.1705.1105.1204.9931,864,599
12 Apr 20185.2005.2005.1205.1405.0132,841,281
11 Apr 20185.1605.2505.1605.2205.0911,413,907
10 Apr 20185.1205.2205.1205.1805.0523,254,034
09 Apr 20185.0905.2105.0505.1705.0423,111,139
06 Apr 20185.0905.1105.0305.1004.9743,124,572
04 Apr 20185.1105.1705.0705.0904.9642,400,963
03 Apr 20185.1505.1805.0505.0904.9643,407,619
29 Mar 20185.1705.2305.0605.2105.0813,469,165
28 Mar 20185.2005.2305.1405.1705.0423,028,890
27 Mar 20185.2605.2705.1905.2305.1014,322,111
26 Mar 20185.0605.2405.0205.2205.0917,344,976
23 Mar 20185.0305.0905.0005.0904.9647,740,739
22 Mar 20185.1405.2605.1105.1705.0429,556,383
21 Mar 20185.2005.2505.0505.1004.97411,773,000
20 Mar 20185.4005.4005.1505.2005.0717,451,610
19 Mar 20185.4605.4605.3305.4005.2672,376,624
16 Mar 20185.5105.5405.4005.4305.2964,784,334
15 Mar 20185.4005.5205.4005.5005.3644,152,340
14 Mar 20185.3605.4705.3605.4505.3154,521,818
13 Mar 20185.3605.4405.3405.4005.2673,512,120
12 Mar 20185.3205.4205.3005.3605.2284,784,591
09 Mar 20185.2805.3305.2205.2705.1404,639,565
08 Mar 20185.1705.3205.1605.2505.1207,372,424
07 Mar 20185.1505.2005.1505.1705.0422,449,218
06 Mar 20185.1905.2005.1005.1705.0425,063,937
05 Mar 20185.1005.1705.0705.1405.0136,170,683
02 Mar 20185.1205.1405.0805.1405.0134,144,000
01 Mar 20185.0405.2005.0105.2005.0717,287,528
28 Feb 20185.0405.0804.9505.0804.9544,773,100
27 Feb 20185.1505.1805.0505.0604.9354,145,524
26 Feb 20185.1705.1705.0805.1204.9933,228,454
23 Feb 20185.0605.1305.0605.1004.9742,265,732
22 Feb 20185.1205.1205.0405.0404.9154,847,000
21 Feb 20185.0605.1705.0605.1405.0132,703,060
20 Feb 20185.1205.1705.0105.1004.9744,123,883
15 Feb 20185.0805.1305.0205.1104.9843,411,709
14 Feb 20184.8905.0004.8805.0004.8764,249,563
13 Feb 20184.8204.9904.8204.8904.7694,030,000
12 Feb 20184.8404.8804.7904.8004.6814,058,087
09 Feb 20184.8404.8804.7104.7904.67213,330,750
08 Feb 20184.9805.1104.9805.0704.9458,528,125
07 Feb 20185.2105.2804.9304.9504.82810,477,281
06 Feb 20185.1505.3504.9905.0504.92517,490,721
05 Feb 20185.4105.5805.3305.4905.35412,246,083
02 Feb 20185.8005.8105.6305.6905.54913,985,690
01 Feb 20185.6205.8205.6205.7805.63717,478,027
31 Jan 20185.4805.6405.4805.6305.49111,120,107
30 Jan 20185.5405.7205.5005.5705.43220,840,136
29 Jan 20185.3405.6505.3205.6505.51042,161,530
26 Jan 20184.9205.0804.9205.0704.9458,778,898
25 Jan 20184.9504.9704.8904.9204.7984,674,060
24 Jan 20185.0005.0004.9404.9604.8374,996,149
23 Jan 20185.0305.0304.9604.9904.8676,670,569
22 Jan 20184.9005.0604.8804.9804.8577,767,696
19 Jan 20184.9604.9704.8704.9204.7988,613,993
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...