0173.HK - K. Wah International Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
26 Jul 20184.6004.6304.5604.5704.4991,436,859
25 Jul 20184.5404.6304.5304.6304.5583,472,543
24 Jul 20184.4504.5304.4504.5004.4302,475,517
23 Jul 20184.4304.4704.3904.4404.3712,459,234
20 Jul 20184.4504.4704.3504.4604.3911,747,739
19 Jul 20184.4804.5204.4704.4804.4102,849,224
18 Jul 20184.5204.5404.4804.5204.4502,690,000
17 Jul 20184.4604.5204.4404.5004.4303,221,487
16 Jul 20184.4804.5204.4104.4904.4201,470,661
13 Jul 20184.4704.5004.4404.4804.4102,119,999
12 Jul 20184.4004.4804.3904.4704.4011,731,485
11 Jul 20184.4004.4904.3804.4204.3513,498,996
10 Jul 20184.4704.5104.4504.4904.4202,045,504
09 Jul 20184.3704.4904.3604.4804.4103,583,118
06 Jul 20184.3104.4204.2704.3604.2922,904,111
05 Jul 20184.3304.3704.2804.3004.2332,219,280
04 Jul 20184.4604.4604.3204.3404.2733,539,435
03 Jul 20184.4604.5104.3504.4504.3813,018,655
29 Jun 20184.4404.5504.4204.5204.4503,087,961
28 Jun 20184.5004.5204.4104.4204.3512,924,000
27 Jun 20184.6204.6204.5004.5004.4302,928,724
26 Jun 20184.6304.6704.5104.5704.4993,699,770
25 Jun 20184.7504.7604.6504.6704.5973,732,000
22 Jun 20184.7504.7804.7104.7604.6862,308,243
21 Jun 20184.8004.9104.7604.7604.6862,367,968
20 Jun 20184.7504.8504.7204.8104.7353,586,016
19 Jun 20184.9004.9404.7504.7504.6766,946,188
15 Jun 20184.9905.0704.9004.9004.8244,009,060
14 Jun 20185.0405.0904.9804.9904.9123,924,852
13 Jun 20185.1005.1205.0505.0805.0012,439,013
12 Jun 20185.1205.1705.0605.1005.0212,910,404
12 Jun 20180.13 Dividend
11 Jun 20185.2305.3005.2305.2605.0502,431,815
08 Jun 20185.3205.3405.2305.2405.0312,921,932
07 Jun 20185.3505.3805.3005.3205.1081,882,674
06 Jun 20185.3305.3505.2805.2905.0792,360,570
05 Jun 20185.4005.4005.3105.3305.1174,389,445
04 Jun 20185.2005.4105.2005.3405.1275,789,580
01 Jun 20185.2205.2305.1405.1504.9452,261,000
31 May 20185.1405.2505.1405.2505.0416,366,738
30 May 20185.2005.2105.1005.1704.9646,363,463
29 May 20185.2805.3705.2405.2505.0415,725,721
28 May 20185.1805.3705.1705.3505.1378,063,206
25 May 20185.1105.1805.1105.1704.9644,368,605
24 May 20185.1605.1705.1305.1404.9351,739,000
23 May 20185.1805.2405.1105.1104.9064,931,770
21 May 20185.1605.2105.1605.1804.9734,054,052
18 May 20185.1205.1705.0805.1604.9543,141,959
17 May 20185.0505.1805.0505.0804.8779,275,902
16 May 20184.9205.0304.9005.0004.8013,366,000
15 May 20184.9004.9404.8704.9204.7242,690,627
14 May 20184.8804.9704.8404.9104.7142,130,415
11 May 20184.7404.9104.7404.8704.6764,516,000
10 May 20184.7304.7704.7304.7304.5412,284,000
09 May 20184.7304.7804.7204.7404.5512,142,044
08 May 20184.6904.7704.6904.7604.5701,728,296
07 May 20184.7004.7804.6804.7004.5133,056,399
04 May 20184.7604.8004.7104.7104.5222,445,046
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...