0173.HK - K. Wah International Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
17 Dec 20183.8703.9003.8403.8703.8701,531,052
14 Dec 20183.9003.9303.8803.9103.910404,110
13 Dec 20183.8503.9903.8303.9503.9503,839,357
12 Dec 20183.8003.8303.7903.8303.8302,287,000
11 Dec 20183.8203.8303.7703.8003.8001,024,592
10 Dec 20183.8503.8503.7503.7903.7901,218,000
07 Dec 20183.8803.9203.8603.8703.8701,190,316
06 Dec 20183.9403.9403.8203.8503.8502,299,470
05 Dec 20183.9504.0003.9303.9703.9702,678,500
04 Dec 20183.9204.0403.9104.0304.0306,330,237
03 Dec 20183.8403.9203.8403.9203.9202,104,594
30 Nov 20183.8503.8503.8103.8303.8301,610,969
29 Nov 20183.8603.8803.8103.8303.8301,477,419
28 Nov 20183.7703.8503.7603.8503.8501,344,975
27 Nov 20183.8103.8103.7503.7703.770724,070
26 Nov 20183.7303.8203.7003.8203.8201,557,142
23 Nov 20183.8303.8303.7203.7403.740934,438
22 Nov 20183.8003.8403.7603.8303.8301,403,819
21 Nov 20183.6603.8003.6403.7903.7902,323,277
20 Nov 20183.6703.6903.6203.6603.6601,563,016
19 Nov 20183.6603.7203.6603.7003.700810,044
16 Nov 20183.6703.6803.6103.6703.6701,169,637
15 Nov 20183.6903.6903.5603.6303.6301,774,876
14 Nov 20183.6003.6403.5803.6303.630669,624
13 Nov 20183.5103.5903.5103.5903.5901,002,907
12 Nov 20183.5503.6003.5003.5803.5801,659,727
09 Nov 20183.5803.5903.4903.5203.5201,465,000
08 Nov 20183.6703.6703.5403.5703.5701,374,862
07 Nov 20183.6303.6503.5803.6203.6201,130,556
06 Nov 20183.6303.6303.5803.6203.620418,002
05 Nov 20183.6803.6803.5703.5803.5801,540,590
02 Nov 20183.6503.7003.6403.7003.7005,867,869
01 Nov 20183.5503.6403.5503.6303.6302,333,722
31 Oct 20183.4603.5503.4603.5403.5402,736,024
30 Oct 20183.4703.5503.4003.4903.4904,587,255
29 Oct 20183.4203.4903.3703.4703.4704,032,033
26 Oct 20183.2303.4103.2103.4103.4104,541,330
25 Oct 20183.1503.2103.1303.2103.2104,144,581
24 Oct 20183.2903.2903.1903.2203.2205,362,982
23 Oct 20183.3303.3703.2503.2503.2506,547,018
22 Oct 20183.2403.3603.2103.3303.33012,097,794
19 Oct 20183.2203.2403.1303.2303.23010,109,540
18 Oct 20183.2503.2903.2203.2303.2303,708,000
16 Oct 20183.3203.3403.1803.2203.2204,182,000
15 Oct 20183.3703.3703.2703.3003.3003,466,248
12 Oct 20183.3703.4003.3003.3703.3703,372,718
11 Oct 20183.4703.4803.3603.3703.3703,805,078
10 Oct 20183.5603.5603.5203.5203.5201,530,030
09 Oct 20183.5303.5603.5103.5603.5601,332,111
08 Oct 20183.5903.6003.5303.5403.5403,490,016
05 Oct 20183.5603.6003.5503.5903.5902,522,003
04 Oct 20183.6603.7303.6003.6003.6002,586,758
03 Oct 20183.6603.6603.5903.6403.6403,875,413
02 Oct 20183.7003.7203.6503.6603.6604,771,105
28 Sep 20183.7503.7703.7103.7103.7102,351,019
27 Sep 20183.8103.8303.7503.7603.7602,311,319
26 Sep 20183.8503.8703.8003.8003.8004,975,182
24 Sep 20183.9103.9403.8303.8503.8501,130,000
21 Sep 20183.8503.9403.8103.9203.9206,403,469
20 Sep 20183.8503.9003.8203.8303.8303,047,000
19 Sep 20183.8503.8703.8003.8503.8502,468,310
18 Sep 20183.7503.8403.7003.7803.7804,512,000
17 Sep 20183.7803.8003.7403.7703.7702,776,000
14 Sep 20183.8703.8803.8003.8403.8404,066,000
13 Sep 20183.8003.8003.7303.8003.8003,972,240
12 Sep 20183.7503.7903.6703.6903.6902,855,974
11 Sep 20183.8303.8403.7203.7303.7305,798,131
11 Sep 20180.06 Dividend
10 Sep 20183.9403.9503.8403.8603.8006,550,851
07 Sep 20184.0504.0603.9503.9503.8896,268,145
06 Sep 20184.1304.1304.0104.0503.9874,790,313
05 Sep 20184.2704.2904.1204.1304.0665,624,323
04 Sep 20184.2804.2804.2304.2704.2041,099,000
03 Sep 20184.3104.3604.2604.2604.1941,192,041
31 Aug 20184.3004.3404.2804.3204.2532,154,000
30 Aug 20184.3604.3604.2904.3004.2333,497,098
29 Aug 20184.4104.4104.3204.3304.2635,381,473
28 Aug 20184.5204.5204.4004.4204.3512,543,661
27 Aug 20184.3604.4704.3204.4704.4016,280,745
24 Aug 20184.3804.3904.3204.3204.2533,268,702
23 Aug 20184.3104.4204.3104.4104.3413,318,299
22 Aug 20184.3604.4004.2904.3304.2633,550,288
21 Aug 20184.3304.4004.3204.3804.3121,564,611
20 Aug 20184.3204.3304.2404.3204.2532,486,819
17 Aug 20184.3404.3804.3104.3204.2531,279,909
16 Aug 20184.2804.3804.2804.3104.2431,285,459
15 Aug 20184.3804.3804.2904.3204.2532,052,881
14 Aug 20184.3604.3904.3304.3904.3222,748,793
13 Aug 20184.5204.5204.3704.4004.3321,439,000
10 Aug 20184.5004.5604.4904.5304.4601,184,288
09 Aug 20184.5604.5604.4904.5304.4601,086,576
08 Aug 20184.4804.5304.4204.5304.4601,842,862
07 Aug 20184.3204.5804.3104.4804.4103,828,327
06 Aug 20184.3304.3304.2804.2804.2132,373,519
03 Aug 20184.3804.3804.2904.3204.2531,774,307
02 Aug 20184.4204.4404.3304.3604.2922,491,995
01 Aug 20184.5604.5704.4504.4604.3912,431,288
31 Jul 20184.6104.6104.4804.5404.4693,135,667
30 Jul 20184.5804.5804.5004.5804.509786,300
27 Jul 20184.5504.6004.5204.5704.4991,729,562
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...