HKSE - Delayed Quote
HKD
K. Wah International Holdings Limited (0173.HK)
1.820
-0.010
(-0.55%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.825
1.850
1.820
1.820
1.820
619,000
Oct 29, 2026
1.850
1.850
1.795
1.830
1.830
1,516,000
Oct 28, 2026
1.860
1.860
1.820
1.850
1.850
759,000
Oct 27, 2026
1.865
1.875
1.860
1.860
1.860
517,199
Oct 26, 2026
1.870
1.895
1.865
1.870
1.870
930,182
Oct 23, 2026
1.880
1.900
1.875
1.875
1.875
635,000
Oct 22, 2026
1.930
1.930
1.860
1.880
1.880
907,000
Oct 21, 2026
1.935
1.935
1.875
1.885
1.885
458,000
Oct 20, 2026
1.880
1.930
1.880
1.900
1.900
1,152,000
Oct 16, 2026
1.930
1.930
1.880
1.890
1.890
717,758
Oct 15, 2026
1.895
1.920
1.885
1.900
1.900
364,000
Oct 14, 2026
1.900
1.915
1.895
1.900
1.900
541,000
Oct 13, 2026
1.880
1.920
1.865
1.910
1.910
1,803,282
Oct 12, 2026
1.885
1.925
1.885
1.900
1.900
503,000
Oct 9, 2026
1.950
1.950
1.875
1.930
1.930
1,124,000
Oct 8, 2026
1.895
1.930
1.860
1.890
1.890
1,051,981
Oct 7, 2026
1.835
1.895
1.835
1.850
1.850
333,384
Oct 6, 2026
1.845
1.880
1.835
1.880
1.880
163,000
Oct 5, 2026
1.860
1.860
1.820
1.855
1.855
511,917
Oct 2, 2026
1.905
1.905
1.880
1.900
1.900
236,000
Sep 30, 2026
1.925
1.940
1.915
1.935
1.935
430,087
Sep 29, 2026
1.930
1.930
1.910
1.920
1.920
479,286
Sep 28, 2026
1.915
1.935
1.905
1.915
1.915
691,000
Sep 25, 2026
1.945
1.945
1.915
1.915
1.915
16,066
Sep 24, 2026
1.975
1.960
1.945
1.945
1.945
631,000
Sep 23, 2026
1.960
1.990
1.955
1.960
1.960
328,000
Sep 22, 2026
1.970
1.970
1.955
1.960
1.960
724,000
Sep 21, 2026
1.955
2.005
1.945
1.980
1.980
919,132
Sep 18, 2026
2.010
2.020
1.975
2.020
2.020
809,000
Sep 17, 2026
1.960
1.995
1.955
1.995
1.995
2,098,000
Sep 16, 2026
2.015
2.025
1.975
1.990
1.990
1,383,000
Sep 15, 2026
2.020
2.045
2.015
2.025
2.025
707,196
Sep 14, 2026
2.020
2.050
2.015
2.030
2.030
337,000
Sep 11, 2026
2.035
2.040
2.020
2.040
2.040
636,571
Sep 10, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
2.030
2.045
2.025
2.040
2.040
190,000
Sep 9, 2026
2.050
2.075
2.045
2.050
2.030
229,000
Sep 8, 2026
2.080
2.080
2.050
2.050
2.030
135,000
Sep 7, 2026
2.060
2.070
2.060
2.065
2.045
110,000
Sep 4, 2026
2.065
2.085
2.060
2.065
2.045
161,798
Sep 3, 2026
2.040
2.065
2.040
2.055
2.035
419,000
Sep 2, 2026
2.030
2.055
2.015
2.040
2.020
429,000
Sep 1, 2026
2.060
2.060
2.025
2.030
2.010
1,131,000
Aug 31, 2026
2.095
2.095
2.060
2.060
2.040
1,089,459
Aug 28, 2026
2.050
2.100
2.050
2.100
2.080
569,755
Aug 27, 2026
2.150
2.160
2.075
2.075
2.055
950,954
Aug 26, 2026
2.150
2.170
2.150
2.150
2.129
611,000
Aug 25, 2026
2.150
2.175
2.140
2.160
2.139
610,207
Aug 24, 2026
2.115
2.165
2.115
2.150
2.129
928,653
Aug 21, 2026
2.125
2.145
2.110
2.115
2.094
337,000
Aug 20, 2026
2.125
2.125
2.100
2.125
2.104
632,000
Aug 19, 2026
2.090
2.090
2.080
2.085
2.065
238,404
Aug 18, 2026
2.110
2.110
2.080
2.090
2.070
166,000
Aug 17, 2026
2.085
2.100
2.080
2.090
2.070
407,715
Aug 14, 2026
2.090
2.100
2.065
2.080
2.060
465,977
Aug 13, 2026
2.120
2.120
2.070
2.085
2.065
924,165
Aug 12, 2026
2.070
2.140
2.045
2.125
2.104
1,578,595
Aug 11, 2026
2.040
2.070
2.035
2.070
2.050
1,017,259
Aug 10, 2026
2.015
2.040
2.010
2.025
2.005
848,499
Aug 7, 2026
2.050
2.050
2.005
2.010
1.990
840,204
Aug 6, 2026
2.045
2.060
2.010
2.040
2.020
831,385
Aug 5, 2026
2.050
2.060
2.030
2.050
2.030
352,000
Aug 4, 2026
2.070
2.070
2.025
2.025
2.005
442,030
Aug 3, 2026
2.060
2.070
2.045
2.055
2.035
479,506
Jul 31, 2026
2.100
2.100
2.070
2.070
2.050
366,535
Jul 30, 2026
2.070
2.090
2.060
2.080
2.060
751,000
Jul 29, 2026
2.000
2.070
2.000
2.060
2.040
545,000
Jul 28, 2026
2.040
2.050
2.010
2.010
1.990
1,005,174
Jul 27, 2026
2.000
2.040
2.000
2.030
2.010
461,647
Jul 24, 2026
1.990
2.010
1.990
1.990
1.971
445,000
Jul 23, 2026
2.000
2.030
2.000
2.020
2.000
590,377
Jul 22, 2026
2.010
2.020
1.990
2.000
1.980
486,000
Jul 21, 2026
2.010
2.030
2.000
2.030
2.010
874,060
Jul 20, 2026
1.980
2.030
1.980
2.010
1.990
446,165
Jul 17, 2026
2.020
2.020
1.980
1.990
1.971
1,052,436
Jul 16, 2026
1.990
2.050
1.990
2.020
2.000
679,463
Jul 15, 2026
1.960
2.000
1.960
1.990
1.971
556,000
Jul 14, 2026
1.950
1.970
1.950
1.950
1.931
466,622
Jul 13, 2026
1.970
1.970
1.940
1.950
1.931
1,054,084
Jul 10, 2026
1.960
2.000
1.960
1.980
1.961
666,000
Jul 9, 2026
1.970
1.980
1.950
1.960
1.941
783,083
Jul 8, 2026
1.950
1.980
1.950
1.960
1.941
766,034
Jul 7, 2026
1.980
2.000
1.940
1.940
1.921
2,333,000
Jul 6, 2026
1.960
1.990
1.950
1.980
1.961
395,838
Jul 3, 2026
1.960
1.980
1.950
1.960
1.941
350,428
Jul 2, 2026
1.980
1.980
1.930
1.930
1.911
1,206,000
Jun 30, 2026
1.940
1.940
1.900
1.930
1.911
2,441,000
Jun 29, 2026
1.980
1.980
1.940
1.950
1.931
978,000
Jun 26, 2026
1.990
1.990
1.940
1.960
1.941
1,494,367
Jun 25, 2026
2.000
2.000
1.980
1.990
1.971
1,133,000
Jun 24, 2026
2.000
2.050
2.000
2.020
2.000
1,154,000
Jun 23, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
2.010
2.020
1.990
2.000
1.980
1,833,486
Jun 22, 2026
2.030
2.030
2.000
2.020
1.990
1,413,838
Jun 18, 2026
2.090
2.090
2.010
2.050
2.020
5,000,660
Jun 17, 2026
2.100
2.100
2.060
2.080
2.050
2,984,835
Jun 16, 2026
2.130
2.130
2.090
2.100
2.069
857,599
Jun 15, 2026
2.140
2.170
2.100
2.140
2.109
896,000
Jun 12, 2026
2.130
2.140
2.100
2.120
2.089
1,628,197
Jun 11, 2026
2.120
2.130
2.100
2.130
2.099
840,000
Jun 10, 2026
2.120
2.160
2.090
2.130
2.099
2,226,242
Jun 9, 2026
2.120
2.150
2.100
2.120
2.089
1,997,259
Jun 8, 2026
2.140
2.150
2.110
2.130
2.099
2,153,458
Jun 5, 2026
2.180
2.180
2.150
2.170
2.138
1,005,462
Jun 4, 2026
2.180
2.200
2.150
2.170
2.138
1,523,000
Jun 3, 2026
2.190
2.210
2.180
2.200
2.168
395,065
Jun 2, 2026
2.180
2.220
2.170
2.190
2.158
1,623,000
Jun 1, 2026
2.300
2.300
2.180
2.190
2.158
4,115,476
May 29, 2026
2.140
2.300
2.140
2.300
2.266
3,935,041
May 28, 2026
2.170
2.180
2.130
2.180
2.148
1,438,000
May 27, 2026
2.200
2.210
2.170
2.180
2.148
1,264,212
May 26, 2026
2.240
2.240
2.190
2.210
2.178
3,360,443
May 22, 2026
2.260
2.260
2.230
2.240
2.207
889,258
May 21, 2026
2.280
2.280
2.230
2.230
2.197
976,000
May 20, 2026
2.260
2.270
2.240
2.260
2.227
1,625,000
May 19, 2026
2.290
2.300
2.250
2.270
2.237
1,935,000
May 18, 2026
2.310
2.310
2.270
2.280
2.247
1,780,000
May 15, 2026
2.340
2.350
2.290
2.330
2.296
1,506,732
May 14, 2026
2.420
2.420
2.330
2.340
2.306
1,533,000
May 13, 2026
2.370
2.400
2.370
2.370
2.335
552,745
May 12, 2026
2.400
2.430
2.380
2.380
2.345
1,319,108
May 11, 2026
2.350
2.430
2.330
2.410
2.375
1,284,357
May 8, 2026
2.340
2.380
2.320
2.350
2.316
500,438
May 7, 2026
2.300
2.350
2.280
2.330
2.296
1,480,994
May 6, 2026
2.280
2.300
2.260
2.280
2.247
1,583,379
May 5, 2026
2.300
2.300
2.250
2.270
2.237
242,743
May 4, 2026
2.360
2.360
2.260
2.300
2.266
775,000
Apr 30, 2026
2.330
2.330
2.260
2.280
2.247
490,000
Apr 29, 2026
2.280
2.320
2.270
2.320
2.286
709,000
Apr 28, 2026
2.290
2.290
2.250
2.270
2.237
829,162
Apr 27, 2026
2.320
2.320
2.270
2.290
2.256
487,633
Apr 24, 2026
2.320
2.320
2.300
2.310
2.276
610,430
Apr 23, 2026
2.320
2.320
2.270
2.320
2.286
1,000,334
Apr 22, 2026
2.350
2.350
2.310
2.340
2.306
620,000
Apr 21, 2026
2.300
2.350
2.300
2.350
2.316
1,028,312
Apr 20, 2026
2.260
2.320
2.260
2.310
2.276
753,616
Apr 17, 2026
2.260
2.290
2.260
2.290
2.256
405,000
Apr 16, 2026
2.300
2.320
2.230
2.280
2.247
2,574,000
Apr 15, 2026
2.320
2.340
2.280
2.300
2.266
771,000
Apr 14, 2026
2.260
2.350
2.250
2.340
2.306
1,722,862
Apr 13, 2026
2.260
2.270
2.220
2.270
2.237
2,649,466
Apr 10, 2026
2.240
2.290
2.240
2.270
2.237
877,831
Apr 9, 2026
2.260
2.260
2.210
2.240
2.207
671,272
Apr 8, 2026
2.260
2.260
2.230
2.260
2.227
1,627,000
Apr 2, 2026
2.270
2.270
2.170
2.210
2.178
1,711,000
Apr 1, 2026
2.250
2.290
2.220
2.260
2.227
3,221,187
Mar 31, 2026
2.230
2.230
2.180
2.210
2.178
1,098,039
Mar 30, 2026
2.280
2.280
2.170
2.210
2.178
3,643,142
Mar 27, 2026
2.240
2.290
2.230
2.290
2.256
2,443,059
Mar 26, 2026
2.270
2.270
2.210
2.250
2.217
3,979,000
Mar 25, 2026
2.310
2.340
2.250
2.280
2.247
3,885,498
Mar 24, 2026
2.300
2.330
2.260
2.300
2.266
3,581,000
Mar 23, 2026
2.390
2.390
2.230
2.290
2.256
3,066,148
Mar 20, 2026
2.300
2.330
2.290
2.320
2.286
13,252,639
Mar 19, 2026
2.340
2.340
2.300
2.310
2.276
1,673,000
Mar 18, 2026
2.340
2.380
2.320
2.380
2.345
874,390
Mar 17, 2026
2.380
2.390
2.340
2.350
2.316
1,011,631
Mar 16, 2026
2.380
2.400
2.340
2.350
2.316
662,000
Mar 13, 2026
2.400
2.430
2.340
2.380
2.345
1,640,000
Mar 12, 2026
2.400
2.420
2.350
2.400
2.365
1,568,461
Mar 11, 2026
2.410
2.430
2.400
2.420
2.385
1,203,155
Mar 10, 2026
2.410
2.470
2.390
2.410
2.375
2,189,610
Mar 9, 2026
2.480
2.480
2.360
2.440
2.404
4,121,000
Mar 6, 2026
2.570
2.610
2.530
2.580
2.542
1,558,387
Mar 5, 2026
2.520
2.620
2.520
2.560
2.522
3,431,000
Mar 4, 2026
2.600
2.620
2.510
2.520
2.483
2,567,910
Mar 3, 2026
2.740
2.740
2.640
2.640
2.601
3,255,410
Mar 2, 2026
2.800
2.800
2.660
2.750
2.710
3,223,000
Feb 27, 2026
2.730
2.830
2.720
2.830
2.789
5,735,077
Feb 26, 2026
2.790
2.830
2.730
2.750
2.710
2,292,000
Feb 25, 2026
2.830
2.840
2.790
2.790
2.749
2,491,273
Feb 24, 2026
2.760
2.870
2.730
2.830
2.789
5,232,389
Feb 23, 2026
2.610
2.770
2.610
2.760
2.720
4,583,910
Feb 20, 2026
2.640
2.640
2.590
2.600
2.562
1,267,961
Feb 16, 2026
2.620
2.620
2.620
2.620
2.582
-
Feb 13, 2026
2.560
2.580
2.510
2.550
2.513
1,894,000
Feb 12, 2026
2.590
2.610
2.570
2.600
2.562
965,005
Feb 11, 2026
2.600
2.610
2.580
2.600
2.562
949,904
Feb 10, 2026
2.550
2.610
2.550
2.610
2.572
1,867,384
Feb 9, 2026
2.550
2.610
2.510
2.580
2.542
2,322,006
Feb 6, 2026
2.550
2.570
2.530
2.540
2.503
1,159,587
Feb 5, 2026
2.600
2.610
2.540
2.610
2.572
2,138,000
Feb 4, 2026
2.540
2.580
2.510
2.540
2.503
1,891,549
Feb 3, 2026
2.590
2.640
2.550
2.550
2.513
1,925,139
Feb 2, 2026
2.560
2.620
2.540
2.580
2.542
3,935,349
Jan 30, 2026
2.630
2.660
2.560
2.600
2.562
3,567,570
Jan 29, 2026
2.600
2.680
2.570
2.630
2.591
5,447,320
Jan 28, 2026
2.520
2.590
2.500
2.580
2.542
5,125,558
Jan 27, 2026
2.360
2.600
2.360
2.520
2.483
11,965,685
Jan 26, 2026
2.270
2.370
2.270
2.360
2.325
3,089,190
Jan 23, 2026
2.200
2.290
2.200
2.270
2.237
2,850,449
Jan 22, 2026
2.160
2.220
2.160
2.180
2.148
1,798,058
Jan 21, 2026
2.170
2.170
2.140
2.150
2.118
678,228
Jan 20, 2026
2.160
2.160
2.130
2.150
2.118
741,223
Jan 19, 2026
2.160
2.180
2.130
2.160
2.128
698,803
Jan 16, 2026
2.180
2.180
2.150
2.180
2.148
1,772,424
Jan 15, 2026
2.160
2.180
2.150
2.180
2.148
812,000
Jan 14, 2026
2.170
2.180
2.120
2.170
2.138
2,584,000
Jan 13, 2026
2.170
2.170
2.150
2.170
2.138
548,462
Jan 12, 2026
2.130
2.170
2.130
2.160
2.128
908,847
Jan 9, 2026
2.120
2.150
2.110
2.120
2.089
1,364,677
Jan 8, 2026
2.130
2.140
2.110
2.110
2.079
1,222,499
Jan 7, 2026
2.160
2.170
2.130
2.140
2.109
1,678,078
Jan 6, 2026
2.130
2.150
2.110
2.140
2.109
886,558
Jan 5, 2026
2.120
2.120
2.100
2.110
2.079
858,992
Jan 2, 2026
2.100
2.130
2.100
2.120
2.089
326,963
Dec 31, 2025
2.100
2.100
2.100
2.100
2.069
-
Dec 30, 2025
2.100
2.110
2.070
2.090
2.059
1,252,932
Dec 29, 2025
2.100
2.130
2.100
2.100
2.069
684,000
Dec 24, 2025
2.110
2.110
2.110
2.110
2.079
-
Dec 23, 2025
2.130
2.140
2.110
2.110
2.079
548,000
Dec 22, 2025
2.110
2.130
2.100
2.110
2.079
1,363,314
Dec 19, 2025
2.100
2.120
2.090
2.110
2.079
15,897,000
Dec 18, 2025
2.120
2.120
2.090
2.100
2.069
1,060,000
Dec 17, 2025
2.120
2.120
2.100
2.110
2.079
1,081,000
Dec 16, 2025
2.140
2.160
2.110
2.110
2.079
1,634,000
Dec 15, 2025
2.170
2.170
2.140
2.140
2.109
1,487,000
Dec 12, 2025
2.130
2.200
2.130
2.200
2.168
2,270,041
Dec 11, 2025
2.120
2.140
2.120
2.130
2.099
1,181,000
Dec 10, 2025
2.120
2.140
2.120
2.120
2.089
1,055,343
Dec 9, 2025
2.140
2.150
2.120
2.130
2.099
2,590,519
Dec 8, 2025
2.160
2.180
2.110
2.150
2.118
1,872,230
Dec 5, 2025
2.150
2.180
2.140
2.170
2.138
1,567,000
Dec 4, 2025
2.170
2.190
2.090
2.160
2.128
2,976,078
Dec 3, 2025
2.190
2.200
2.170
2.180
2.148
1,545,000
Dec 2, 2025
2.190
2.220
2.190
2.190
2.158
735,992
Dec 1, 2025
2.190
2.230
2.180
2.190
2.158
1,803,235
Nov 28, 2025
2.220
2.230
2.170
2.190
2.158
2,302,000
Nov 27, 2025
2.180
2.240
2.180
2.220
2.187
1,760,348
Nov 26, 2025
2.160
2.220
2.160
2.210
2.178
4,866,178
Nov 25, 2025
2.150
2.180
2.140
2.140
2.109
7,559,003
Nov 24, 2025
2.210
2.230
2.120
2.120
2.089
12,233,623
Nov 21, 2025
2.230
2.250
2.200
2.210
2.178
3,939,032
Nov 20, 2025
2.280
2.280
2.230
2.250
2.217
1,756,905
Nov 19, 2025
2.250
2.270
2.230
2.250
2.217
1,179,540
Nov 18, 2025
2.310
2.340
2.230
2.250
2.217
3,894,646
Nov 17, 2025
2.320
2.320
2.280
2.290
2.256
3,063,502
Nov 14, 2025
2.350
2.350
2.320
2.320
2.286
1,268,000
Nov 13, 2025
2.420
2.420
2.350
2.370
2.335
729,000
Nov 12, 2025
2.340
2.420
2.320
2.400
2.365
2,183,052
Nov 11, 2025
2.390
2.390
2.310
2.330
2.296
1,302,000
Nov 10, 2025
2.340
2.360
2.300
2.350
2.316
2,477,822
Nov 7, 2025
2.330
2.360
2.330
2.340
2.306
1,742,991
Nov 6, 2025
2.380
2.400
2.330
2.360
2.325
3,401,971
Nov 5, 2025
2.320
2.390
2.280
2.380
2.345
3,486,239
Nov 4, 2025
2.290
2.480
2.290
2.320
2.286
13,959,589
Nov 3, 2025
2.260
2.280
2.200
2.280
2.247
1,415,000
Oct 31, 2025
2.220
2.260
2.200
2.210
2.178
2,232,208
Oct 30, 2025
2.270
2.270
2.230
2.260
2.227
2,123,207
