K. Wah International Holdings Limited (HKG:0173)
Hong Kong · Delayed Price · Currency is HKD 1.855
-0.045 (-2.37%)
Nov 11, 2026, 4:08 PM HKT
HKG:0173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.37% | 318,000 |
| Nov 10, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 0.26% | 799,000 |
| Nov 9, 2026 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 2.99% | 598,398 |
| Nov 6, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | - | 445,001 |
| Nov 5, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | 1.10% | 747,549 |
| Nov 4, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.39% | 1,039,992 |
| Nov 3, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 875,086 |
| Nov 2, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.82% | 793,399 |
| Oct 30, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 619,000 |
| Oct 29, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 1,516,000 |
| Oct 28, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.54% | 759,000 |
| Oct 27, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 517,199 |
| Oct 26, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.87 | -0.27% | 930,182 |
| Oct 23, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -0.27% | 635,000 |
| Oct 22, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -0.27% | 907,000 |
| Oct 21, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -0.79% | 458,000 |
| Oct 20, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 1,152,000 |
| Oct 16, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 717,758 |
| Oct 15, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 364,000 |
| Oct 14, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 541,000 |
| Oct 13, 2026 | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 1,803,282 |
| Oct 12, 2026 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | -1.55% | 503,000 |
| Oct 9, 2026 | 1.95 | 1.95 | 1.88 | 1.93 | 1.93 | 2.12% | 1,124,000 |
| Oct 8, 2026 | 1.90 | 1.93 | 1.86 | 1.89 | 1.89 | 2.16% | 1,051,981 |
| Oct 7, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | -1.60% | 333,384 |
| Oct 6, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 1.35% | 163,000 |
| Oct 5, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | -2.37% | 511,917 |
| Oct 2, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -1.81% | 236,000 |
| 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 |