K. Wah International Holdings Limited (HKG:0173)
Hong Kong · Delayed Price · Currency is HKD 2.070
-0.010 (-0.48%)
Jul 31, 2026, 4:08 PM HKT
HKG:0173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 2.12 | 2.16 | 2.09 | 2.13 | 2.12 | 0.47% | 2,226,242 |
| Jun 9, 2026 | 2.12 | 2.15 | 2.10 | 2.12 | 2.11 | -0.47% | 1,997,259 |
| Jun 8, 2026 | 2.14 | 2.15 | 2.11 | 2.13 | 2.12 | -1.84% | 2,153,458 |
| Jun 5, 2026 | 2.18 | 2.18 | 2.15 | 2.17 | 2.16 | - | 1,005,462 |
| Jun 4, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | 2.16 | -1.36% | 1,523,000 |
| Jun 3, 2026 | 2.19 | 2.21 | 2.18 | 2.20 | 2.19 | 0.46% | 395,065 |
| Jun 2, 2026 | 2.18 | 2.22 | 2.17 | 2.19 | 2.18 | - | 1,623,000 |
| Jun 1, 2026 | 2.30 | 2.30 | 2.18 | 2.19 | 2.18 | -4.78% | 4,115,476 |
| May 29, 2026 | 2.14 | 2.30 | 2.14 | 2.30 | 2.29 | 5.50% | 3,935,041 |
| May 28, 2026 | 2.17 | 2.18 | 2.13 | 2.18 | 2.17 | - | 1,438,000 |
| May 27, 2026 | 2.20 | 2.21 | 2.17 | 2.18 | 2.17 | -1.36% | 1,264,212 |
| May 26, 2026 | 2.24 | 2.24 | 2.19 | 2.21 | 2.20 | -1.34% | 3,360,443 |
| May 22, 2026 | 2.26 | 2.26 | 2.23 | 2.24 | 2.23 | 0.45% | 889,258 |
| May 21, 2026 | 2.28 | 2.28 | 2.23 | 2.23 | 2.22 | -1.33% | 976,000 |
| May 20, 2026 | 2.26 | 2.27 | 2.24 | 2.26 | 2.25 | -0.44% | 1,625,000 |