K. Wah International Holdings Limited (HKG:0173)
Hong Kong · Delayed Price · Currency is HKD 2.580
+0.060 (2.38%)
Jan 28, 2026, 4:08 PM HKT
HKG:0173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.52 | 2.59 | 2.50 | 2.58 | 2.58 | 2.38% | 5,125,558 |
| Jan 27, 2026 | 2.36 | 2.60 | 2.36 | 2.52 | 2.52 | 6.78% | 11,965,680 |
| Jan 26, 2026 | 2.27 | 2.37 | 2.27 | 2.36 | 2.36 | 3.96% | 3,089,190 |
| Jan 23, 2026 | 2.20 | 2.29 | 2.20 | 2.27 | 2.27 | 4.13% | 2,850,449 |
| Jan 22, 2026 | 2.16 | 2.22 | 2.16 | 2.18 | 2.18 | 1.40% | 1,798,058 |
| Jan 21, 2026 | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | - | 678,228 |
| Jan 20, 2026 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | -0.46% | 741,223 |
| Jan 19, 2026 | 2.16 | 2.18 | 2.13 | 2.16 | 2.16 | -0.92% | 698,803 |
| Jan 16, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | - | 1,772,424 |
| Jan 15, 2026 | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | 0.46% | 812,000 |
| Jan 14, 2026 | 2.17 | 2.18 | 2.12 | 2.17 | 2.17 | - | 2,584,000 |
| Jan 13, 2026 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | 0.46% | 548,462 |
| Jan 12, 2026 | 2.13 | 2.17 | 2.13 | 2.16 | 2.16 | 1.89% | 908,847 |
| Jan 9, 2026 | 2.12 | 2.15 | 2.11 | 2.12 | 2.12 | 0.47% | 1,364,677 |
| Jan 8, 2026 | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -1.40% | 1,222,499 |
| Jan 7, 2026 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | - | 1,678,078 |
| Jan 6, 2026 | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | 1.42% | 886,558 |
| Jan 5, 2026 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.47% | 858,992 |
| Jan 2, 2026 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | 0.95% | 326,963 |
| Dec 31, 2025 | 2.09 | 2.11 | 2.08 | 2.10 | 2.10 | 0.48% | 593,000 |
| Dec 30, 2025 | 2.10 | 2.11 | 2.07 | 2.09 | 2.09 | -0.48% | 1,252,932 |
| Dec 29, 2025 | 2.10 | 2.13 | 2.10 | 2.10 | 2.10 | -0.94% | 684,000 |
| Dec 24, 2025 | 2.11 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 704,000 |
| Dec 23, 2025 | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | - | 548,000 |
| Dec 22, 2025 | 2.11 | 2.13 | 2.10 | 2.11 | 2.11 | - | 1,363,314 |
| Dec 19, 2025 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | 0.48% | 15,897,000 |
| Dec 18, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | -0.47% | 1,060,000 |
| Dec 17, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | - | 1,081,000 |
| Dec 16, 2025 | 2.14 | 2.16 | 2.11 | 2.11 | 2.11 | -1.40% | 1,634,000 |
| Dec 15, 2025 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -2.73% | 1,487,000 |
| Dec 12, 2025 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | 3.29% | 2,270,041 |
| Dec 11, 2025 | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | 0.47% | 1,181,000 |
| Dec 10, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | -0.47% | 1,055,343 |
| Dec 9, 2025 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | -0.93% | 2,590,519 |
| Dec 8, 2025 | 2.16 | 2.18 | 2.11 | 2.15 | 2.15 | -0.92% | 1,872,230 |
| Dec 5, 2025 | 2.15 | 2.18 | 2.14 | 2.17 | 2.17 | 0.46% | 1,567,000 |
| Dec 4, 2025 | 2.17 | 2.19 | 2.09 | 2.16 | 2.16 | -0.92% | 2,976,078 |
| Dec 3, 2025 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 1,545,000 |
| Dec 2, 2025 | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | - | 735,992 |
| Dec 1, 2025 | 2.19 | 2.23 | 2.18 | 2.19 | 2.19 | - | 1,803,235 |
| Nov 28, 2025 | 2.22 | 2.23 | 2.17 | 2.19 | 2.19 | -1.35% | 2,302,000 |
| Nov 27, 2025 | 2.18 | 2.24 | 2.18 | 2.22 | 2.22 | 0.45% | 1,760,348 |
| Nov 26, 2025 | 2.16 | 2.22 | 2.16 | 2.21 | 2.21 | 3.27% | 4,866,178 |
| Nov 25, 2025 | 2.15 | 2.18 | 2.14 | 2.14 | 2.14 | 0.94% | 7,559,003 |
| Nov 24, 2025 | 2.21 | 2.23 | 2.12 | 2.12 | 2.12 | -4.07% | 12,233,620 |
| Nov 21, 2025 | 2.23 | 2.25 | 2.20 | 2.21 | 2.21 | -1.78% | 3,939,032 |
| Nov 20, 2025 | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | - | 1,756,905 |
| Nov 19, 2025 | 2.25 | 2.27 | 2.23 | 2.25 | 2.25 | - | 1,179,540 |
| Nov 18, 2025 | 2.31 | 2.34 | 2.23 | 2.25 | 2.25 | -1.75% | 3,894,646 |
| Nov 17, 2025 | 2.32 | 2.32 | 2.28 | 2.29 | 2.29 | -1.29% | 3,063,502 |