Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,919.20 +1,585.59 (+2.54%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
K. Wah International Holdings Limited (0173.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 424,000 |
| 18 Apr 2024 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 500,000 |
| 17 Apr 2024 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 311,000 |
| 16 Apr 2024 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 862,000 |
| 15 Apr 2024 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 677,000 |
| 12 Apr 2024 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 982,273 |
| 11 Apr 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 928,138 |
| 10 Apr 2024 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 595,368 |
| 09 Apr 2024 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 559,130 |
| 08 Apr 2024 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 736,368 |
| 05 Apr 2024 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 520,200 |
| 03 Apr 2024 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 883,474 |
| 02 Apr 2024 | 1.770 | 1.780 | 1.720 | 1.760 | 1.760 | 1,809,167 |
| 28 Mar 2024 | 1.940 | 1.960 | 1.750 | 1.790 | 1.790 | 6,186,000 |
| 27 Mar 2024 | 1.970 | 1.980 | 1.940 | 1.960 | 1.960 | 296,000 |
| 26 Mar 2024 | 1.980 | 2.000 | 1.950 | 1.950 | 1.950 | 1,277,000 |
| 25 Mar 2024 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 932,000 |
| 22 Mar 2024 | 2.030 | 2.040 | 2.000 | 2.000 | 2.000 | 704,000 |
| 21 Mar 2024 | 2.030 | 2.050 | 2.020 | 2.030 | 2.030 | 4,075,237 |
| 20 Mar 2024 | 2.010 | 2.040 | 2.010 | 2.030 | 2.030 | 526,000 |
| 19 Mar 2024 | 2.040 | 2.040 | 2.010 | 2.010 | 2.010 | 290,765 |
| 18 Mar 2024 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 312,517 |
| 15 Mar 2024 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 3,746,000 |
| 14 Mar 2024 | 2.120 | 2.120 | 2.010 | 2.010 | 2.010 | 2,072,745 |
| 13 Mar 2024 | 2.110 | 2.120 | 2.070 | 2.100 | 2.100 | 1,658,942 |
| 12 Mar 2024 | 2.070 | 2.100 | 2.050 | 2.090 | 2.090 | 1,298,000 |
| 11 Mar 2024 | 2.080 | 2.100 | 1.990 | 2.050 | 2.050 | 1,681,531 |
| 08 Mar 2024 | 2.060 | 2.090 | 2.040 | 2.080 | 2.080 | 653,000 |
| 07 Mar 2024 | 2.040 | 2.070 | 2.040 | 2.050 | 2.050 | 299,132 |
| 06 Mar 2024 | 2.050 | 2.070 | 2.010 | 2.040 | 2.040 | 555,000 |
| 05 Mar 2024 | 2.100 | 2.100 | 2.010 | 2.030 | 2.030 | 888,982 |
| 04 Mar 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 697,081 |
| 01 Mar 2024 | 2.060 | 2.090 | 2.050 | 2.070 | 2.070 | 1,473,760 |
| 29 Feb 2024 | 2.030 | 2.080 | 2.030 | 2.080 | 2.080 | 680,000 |
| 28 Feb 2024 | 2.030 | 2.110 | 2.020 | 2.070 | 2.070 | 1,906,927 |
| 27 Feb 2024 | 2.040 | 2.080 | 2.020 | 2.080 | 2.080 | 1,113,215 |
| 26 Feb 2024 | 2.010 | 2.070 | 2.010 | 2.050 | 2.050 | 544,000 |
| 23 Feb 2024 | 2.010 | 2.060 | 2.010 | 2.060 | 2.060 | 653,932 |
| 22 Feb 2024 | 2.020 | 2.040 | 1.990 | 2.030 | 2.030 | 442,315 |
| 21 Feb 2024 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 1,342,708 |
| 20 Feb 2024 | 1.960 | 1.960 | 1.930 | 1.960 | 1.960 | 328,243 |
| 19 Feb 2024 | 1.970 | 1.990 | 1.920 | 1.950 | 1.950 | 387,000 |
| 16 Feb 2024 | 1.940 | 1.980 | 1.920 | 1.980 | 1.980 | 1,224,000 |
| 15 Feb 2024 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 247,800 |
| 14 Feb 2024 | 1.910 | 1.940 | 1.880 | 1.910 | 1.910 | 596,000 |
| 09 Feb 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 08 Feb 2024 | 1.930 | 1.950 | 1.910 | 1.950 | 1.950 | 585,000 |
| 07 Feb 2024 | 1.920 | 1.950 | 1.900 | 1.910 | 1.910 | 1,136,389 |
| 06 Feb 2024 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 258,000 |
| 05 Feb 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 1,288,911 |
| 02 Feb 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 892,852 |
| 01 Feb 2024 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 353,415 |
| 31 Jan 2024 | 1.910 | 1.910 | 1.870 | 1.900 | 1.900 | 552,000 |
| 30 Jan 2024 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 625,000 |
| 29 Jan 2024 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 593,000 |
| 26 Jan 2024 | 1.900 | 1.960 | 1.900 | 1.940 | 1.940 | 599,000 |
| 25 Jan 2024 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 1,026,000 |
| 24 Jan 2024 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 957,000 |
| 23 Jan 2024 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 672,135 |
| 22 Jan 2024 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 1,601,936 |
| 19 Jan 2024 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 746,751 |
| 18 Jan 2024 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 909,901 |
| 17 Jan 2024 | 1.890 | 1.890 | 1.800 | 1.810 | 1.810 | 3,593,000 |
| 16 Jan 2024 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 648,954 |
| 15 Jan 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 12 Jan 2024 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 300,000 |
| 11 Jan 2024 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 315,967 |
| 10 Jan 2024 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 543,298 |
| 09 Jan 2024 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 453,112 |
| 08 Jan 2024 | 1.920 | 1.940 | 1.890 | 1.910 | 1.910 | 482,140 |
| 05 Jan 2024 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 938,016 |
| 04 Jan 2024 | 1.930 | 1.960 | 1.920 | 1.930 | 1.930 | 711,000 |
| 03 Jan 2024 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 425,169 |
| 02 Jan 2024 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 634,000 |
| 29 Dec 2023 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 744,000 |
| 28 Dec 2023 | 1.890 | 1.930 | 1.890 | 1.910 | 1.910 | 963,464 |
| 27 Dec 2023 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 635,000 |
| 22 Dec 2023 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 1,602,293 |
| 21 Dec 2023 | 1.860 | 1.890 | 1.860 | 1.860 | 1.860 | 1,721,511 |
| 20 Dec 2023 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 1,262,000 |
| 19 Dec 2023 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 1,031,289 |
| 18 Dec 2023 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 256,005 |
| 15 Dec 2023 | 1.900 | 1.950 | 1.900 | 1.930 | 1.930 | 2,988,867 |
| 14 Dec 2023 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 1,618,574 |
| 13 Dec 2023 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 1,845,000 |
| 12 Dec 2023 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 811,300 |
| 11 Dec 2023 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 1,438,045 |
| 08 Dec 2023 | 1.830 | 1.870 | 1.830 | 1.840 | 1.840 | 895,117 |
| 07 Dec 2023 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 977,506 |
| 06 Dec 2023 | 1.840 | 1.880 | 1.810 | 1.870 | 1.870 | 1,205,000 |
| 05 Dec 2023 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 1,212,000 |
| 04 Dec 2023 | 1.850 | 1.860 | 1.830 | 1.830 | 1.830 | 2,284,000 |
| 01 Dec 2023 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 4,051,001 |
| 30 Nov 2023 | 1.900 | 1.910 | 1.850 | 1.850 | 1.850 | 24,079,226 |
| 29 Nov 2023 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 3,726,000 |
| 28 Nov 2023 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 2,013,807 |
| 27 Nov 2023 | 1.990 | 1.990 | 1.910 | 1.940 | 1.940 | 3,940,687 |
| 24 Nov 2023 | 2.010 | 2.020 | 1.960 | 1.960 | 1.960 | 3,537,371 |
| 23 Nov 2023 | 2.000 | 2.020 | 1.970 | 2.020 | 2.020 | 3,827,041 |
| 22 Nov 2023 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 6,228,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.