0173.HK - K. Wah International Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20184.795.014.795.015.0122,108,221
16 Jan 20184.744.754.694.744.744,381,672
15 Jan 20184.724.804.664.714.7110,499,098
12 Jan 20184.714.774.714.744.744,997,983
11 Jan 20184.674.744.614.724.725,124,417
10 Jan 20184.864.864.684.704.707,373,764
09 Jan 20184.624.824.614.824.8211,047,461
08 Jan 20184.574.644.564.614.619,822,096
05 Jan 20184.444.604.444.564.566,487,182
04 Jan 20184.464.474.414.444.442,658,509
03 Jan 20184.374.464.374.454.455,558,090
02 Jan 20184.274.394.264.374.377,756,994
29 Dec 20174.274.304.264.274.272,363,194
28 Dec 20174.224.284.224.284.282,418,258
27 Dec 20174.224.284.204.254.254,651,065
22 Dec 20174.174.224.174.224.223,068,000
21 Dec 20174.164.204.144.174.174,386,747
20 Dec 20174.214.234.174.174.173,630,892
19 Dec 20174.244.254.174.214.216,082,970
18 Dec 20174.254.294.234.254.252,343,645
15 Dec 20174.304.314.224.254.256,244,642
14 Dec 20174.434.434.304.314.316,525,702
13 Dec 20174.344.454.324.424.427,370,931
12 Dec 20174.364.404.334.364.363,795,152
11 Dec 20174.274.464.264.394.394,682,458
08 Dec 20174.224.324.224.294.293,091,681
07 Dec 20174.224.254.194.224.222,580,222
06 Dec 20174.314.344.194.254.254,179,802
05 Dec 20174.384.384.294.314.312,612,474
04 Dec 20174.244.394.244.374.374,667,036
01 Dec 20174.214.284.214.234.2311,264,805
30 Nov 20174.354.354.184.184.1820,164,961
29 Nov 20174.364.374.314.374.371,389,362
28 Nov 20174.414.414.314.324.322,391,929
27 Nov 20174.444.444.404.404.401,398,434
24 Nov 20174.454.454.384.434.431,118,659
23 Nov 20174.384.474.334.404.403,274,269
22 Nov 20174.194.394.194.384.389,428,112
21 Nov 20174.274.284.154.204.207,610,897
20 Nov 20174.294.374.244.274.274,252,659
17 Nov 20174.404.434.324.334.335,525,379
16 Nov 20174.534.534.394.404.405,399,122
15 Nov 20174.514.534.464.504.503,370,923
14 Nov 20174.544.554.504.534.534,207,135
13 Nov 20174.524.544.494.524.521,686,627
10 Nov 20174.494.524.494.504.509,401,164
09 Nov 20174.504.534.484.494.494,684,441
08 Nov 20174.464.514.454.514.514,963,527
07 Nov 20174.454.484.444.454.452,983,506
06 Nov 20174.504.514.444.454.453,585,429
03 Nov 20174.574.604.484.514.513,358,879
02 Nov 20174.524.574.504.554.552,445,450
01 Nov 20174.504.544.494.544.541,535,572
31 Oct 20174.514.534.484.484.483,418,644
30 Oct 20174.564.594.504.524.522,980,765
27 Oct 20174.564.604.544.554.552,033,343
26 Oct 20174.604.614.554.574.573,371,653
25 Oct 20174.584.624.554.604.604,026,058
24 Oct 20174.614.624.534.574.575,137,430
23 Oct 20174.604.624.584.624.622,458,246
20 Oct 20174.614.634.554.634.633,580,918
19 Oct 20174.684.724.594.594.596,031,668
18 Oct 20174.694.724.674.674.673,242,409
17 Oct 20174.724.724.674.694.692,011,105
16 Oct 20174.734.764.704.724.722,725,397
13 Oct 20174.744.784.704.724.722,899,284
12 Oct 20174.774.784.724.774.772,130,113
11 Oct 20174.804.844.734.764.762,772,727
10 Oct 20174.764.834.754.814.812,832,929
09 Oct 20174.814.874.734.764.766,765,901
06 Oct 20174.804.864.764.784.784,144,749
04 Oct 20174.764.814.764.804.803,759,041
03 Oct 20174.704.774.684.764.763,107,730
29 Sep 20174.694.704.614.704.704,265,827
28 Sep 20174.724.724.644.654.655,178,889
27 Sep 20174.694.714.654.694.695,816,346
26 Sep 20174.684.714.614.654.656,009,625
25 Sep 20174.844.844.614.694.6911,055,078
22 Sep 20174.874.874.804.834.834,940,783
21 Sep 20174.884.924.844.894.898,758,659
20 Sep 20174.804.864.794.864.866,977,710
19 Sep 20174.854.874.784.784.785,892,826
18 Sep 20174.754.874.754.854.859,783,697
15 Sep 20174.784.804.704.774.778,313,355
14 Sep 20174.894.894.774.784.786,179,282
13 Sep 20174.764.894.734.884.8814,328,572
12 Sep 20174.814.824.724.744.746,299,365
12 Sep 20170.05 Dividend
11 Sep 20174.894.894.804.834.789,787,964
08 Sep 20174.684.894.654.824.7728,559,352
07 Sep 20174.624.684.624.644.598,541,997
06 Sep 20174.684.754.594.614.568,937,459
05 Sep 20174.704.704.674.694.641,697,288
04 Sep 20174.744.754.674.704.654,322,748
01 Sep 20174.564.754.554.724.6716,075,091
31 Aug 20174.504.584.494.534.485,805,511
30 Aug 20174.484.524.474.494.444,005,284
29 Aug 20174.484.504.464.464.412,845,048
28 Aug 20174.514.544.494.514.462,192,003
25 Aug 20174.564.564.484.504.456,292,702
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...