K. Wah International Holdings Limited (HKG:0173)
Hong Kong · Delayed Price · Currency is HKD 2.115
-0.010 (-0.47%)
Aug 21, 2026, 4:08 PM HKT
HKG:0173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.13 | 2.15 | 2.11 | 2.12 | 2.12 | -0.47% | 337,000 |
| Aug 20, 2026 | 2.13 | 2.13 | 2.10 | 2.13 | 2.13 | 1.92% | 632,000 |
| Aug 19, 2026 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | -0.24% | 238,404 |
| Aug 18, 2026 | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | - | 166,000 |
| Aug 17, 2026 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 407,715 |
| Aug 14, 2026 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | -0.24% | 465,977 |
| Aug 13, 2026 | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | -1.88% | 924,165 |
| Aug 12, 2026 | 2.07 | 2.14 | 2.05 | 2.13 | 2.13 | 2.66% | 1,578,595 |
| Aug 11, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 2.22% | 1,017,259 |
| Aug 10, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.75% | 848,499 |
| Aug 7, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.47% | 840,204 |
| Aug 6, 2026 | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | -0.49% | 831,385 |
| Aug 5, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | 1.23% | 352,000 |
| Aug 4, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -1.46% | 442,030 |
| Aug 3, 2026 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | -0.72% | 479,506 |
| Jul 31, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.48% | 366,535 |
| Jul 30, 2026 | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | 0.97% | 751,000 |
| Jul 29, 2026 | 2.00 | 2.07 | 2.00 | 2.06 | 2.06 | 2.49% | 545,000 |
| Jul 28, 2026 | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -0.99% | 1,005,174 |
| Jul 27, 2026 | 2.00 | 2.04 | 2.00 | 2.03 | 2.03 | 2.01% | 461,647 |
| Jul 24, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | -1.49% | 445,000 |
| Jul 23, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 590,377 |
| Jul 22, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -1.48% | 486,000 |
| Jul 21, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | 1.00% | 874,060 |
| Jul 20, 2026 | 1.98 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 446,165 |
| Jul 17, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 1,052,436 |
| Jul 16, 2026 | 1.99 | 2.05 | 1.99 | 2.02 | 2.02 | 1.51% | 679,463 |
| Jul 15, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 2.05% | 556,000 |
| Jul 14, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 466,622 |
| Jul 13, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.52% | 1,054,084 |
| Jul 10, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 1.02% | 666,000 |
| Jul 9, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | - | 783,083 |
| Jul 8, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 1.03% | 766,034 |
| Jul 7, 2026 | 1.98 | 2.00 | 1.94 | 1.94 | 1.94 | -2.02% | 2,333,000 |
| Jul 6, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 395,838 |
| Jul 3, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 1.55% | 350,428 |
| Jul 2, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | - | 1,206,000 |
| Jun 30, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -1.03% | 2,441,000 |
| Jun 29, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 978,000 |
| Jun 26, 2026 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -1.51% | 1,494,367 |
| Jun 25, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.49% | 1,133,000 |
| Jun 24, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 1,154,000 |
| Jun 23, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -0.50% | 1,833,486 |
| Jun 22, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.01 | -1.46% | 1,413,838 |
| Jun 18, 2026 | 2.09 | 2.09 | 2.01 | 2.05 | 2.04 | -1.44% | 5,000,660 |
| Jun 17, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.07 | -0.95% | 2,984,835 |
| Jun 16, 2026 | 2.13 | 2.13 | 2.09 | 2.10 | 2.09 | -1.87% | 857,599 |
| Jun 15, 2026 | 2.14 | 2.17 | 2.10 | 2.14 | 2.13 | 0.94% | 896,000 |
| Jun 12, 2026 | 2.13 | 2.14 | 2.10 | 2.12 | 2.11 | -0.47% | 1,628,197 |
| Jun 11, 2026 | 2.12 | 2.13 | 2.10 | 2.13 | 2.12 | - | 840,000 |