K. Wah International Holdings Limited (HKG:0173)
Hong Kong · Delayed Price · Currency is HKD 1.935
+0.015 (0.78%)
Sep 30, 2026, 4:08 PM HKT
HKG:0173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.78% | 430,087 |
| Sep 29, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | 0.26% | 479,286 |
| Sep 28, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 691,000 |
| Sep 25, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 16,066 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.77% | 631,000 |
| Sep 23, 2026 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | - | 328,000 |
| Sep 22, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.01% | 724,000 |
| Sep 21, 2026 | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | -1.98% | 919,132 |
| Sep 18, 2026 | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | 1.25% | 809,000 |
| Sep 17, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 0.25% | 2,098,000 |
| Sep 16, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.73% | 1,383,000 |
| Sep 15, 2026 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | -0.25% | 707,196 |
| Sep 14, 2026 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | -0.49% | 337,000 |
| Sep 11, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 636,571 |
| Sep 10, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.49% | 190,000 |
| Sep 9, 2026 | 2.05 | 2.08 | 2.05 | 2.05 | 2.03 | - | 229,000 |
| Sep 8, 2026 | 2.07 | 2.08 | 2.05 | 2.05 | 2.03 | -0.73% | 135,000 |
| Sep 7, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.04 | - | 110,000 |
| Sep 4, 2026 | 2.07 | 2.09 | 2.06 | 2.07 | 2.04 | 0.49% | 161,798 |
| Sep 3, 2026 | 2.04 | 2.07 | 2.04 | 2.06 | 2.03 | 0.74% | 419,000 |
| Sep 2, 2026 | 2.03 | 2.06 | 2.02 | 2.04 | 2.02 | 0.49% | 429,000 |
| Sep 1, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.01 | -1.46% | 1,131,000 |
| Aug 31, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.04 | -1.90% | 1,089,459 |
| Aug 28, 2026 | 2.05 | 2.10 | 2.05 | 2.10 | 2.08 | 1.20% | 569,755 |
| Aug 27, 2026 | 2.15 | 2.16 | 2.08 | 2.08 | 2.05 | -3.49% | 950,954 |
| Aug 26, 2026 | 2.15 | 2.17 | 2.15 | 2.15 | 2.13 | -0.46% | 611,000 |
| Aug 25, 2026 | 2.15 | 2.18 | 2.14 | 2.16 | 2.14 | 0.47% | 610,207 |
| Aug 24, 2026 | 2.12 | 2.17 | 2.12 | 2.15 | 2.13 | 1.65% | 928,653 |
| Aug 21, 2026 | 2.13 | 2.15 | 2.11 | 2.12 | 2.09 | -0.47% | 337,000 |
| Aug 20, 2026 | 2.13 | 2.13 | 2.10 | 2.13 | 2.10 | 1.92% | 632,000 |
| Aug 19, 2026 | 2.09 | 2.09 | 2.08 | 2.09 | 2.06 | -0.24% | 238,404 |
| Aug 18, 2026 | 2.11 | 2.11 | 2.08 | 2.09 | 2.07 | - | 166,000 |
| Aug 17, 2026 | 2.09 | 2.10 | 2.08 | 2.09 | 2.07 | 0.48% | 407,715 |
| Aug 14, 2026 | 2.09 | 2.10 | 2.07 | 2.08 | 2.06 | -0.24% | 465,977 |
| Aug 13, 2026 | 2.12 | 2.12 | 2.07 | 2.09 | 2.06 | -1.88% | 924,165 |
| Aug 12, 2026 | 2.07 | 2.14 | 2.05 | 2.13 | 2.10 | 2.66% | 1,578,595 |
| Aug 11, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.05 | 2.22% | 1,017,259 |
| Aug 10, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.01 | 0.75% | 848,499 |
| Aug 7, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 1.99 | -1.47% | 840,204 |
| Aug 6, 2026 | 2.05 | 2.06 | 2.01 | 2.04 | 2.02 | -0.49% | 831,385 |
| Aug 5, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 2.03 | 1.23% | 352,000 |
| Aug 4, 2026 | 2.07 | 2.07 | 2.03 | 2.03 | 2.01 | -1.46% | 442,030 |
| Aug 3, 2026 | 2.06 | 2.07 | 2.05 | 2.06 | 2.03 | -0.72% | 479,506 |
| Jul 31, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.05 | -0.48% | 366,535 |
| Jul 30, 2026 | 2.07 | 2.09 | 2.06 | 2.08 | 2.06 | 0.97% | 751,000 |
| Jul 29, 2026 | 2.00 | 2.07 | 2.00 | 2.06 | 2.04 | 2.49% | 545,000 |
| Jul 28, 2026 | 2.04 | 2.05 | 2.01 | 2.01 | 1.99 | -0.99% | 1,005,174 |
| Jul 27, 2026 | 2.00 | 2.04 | 2.00 | 2.03 | 2.01 | 2.01% | 461,647 |
| Jul 24, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.97 | -1.49% | 445,000 |
| Jul 23, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.00 | 1.00% | 590,377 |