HKSE - Delayed Quote • HKD
K. Wah International Holdings Limited (0173.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.740 | 1.800 | 1.740 | 1.780 | 1.780 | 558,334 |
| Apr 23, 2024 | 1.760 | 1.760 | 1.730 | 1.740 | 1.740 | 425,138 |
| Apr 22, 2024 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 455,000 |
| Apr 19, 2024 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 424,000 |
| Apr 18, 2024 | 1.720 | 1.720 | 1.700 | 1.720 | 1.720 | 500,000 |
| Apr 17, 2024 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 311,000 |
| Apr 16, 2024 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 862,000 |
| Apr 15, 2024 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 677,000 |
| Apr 12, 2024 | 1.790 | 1.790 | 1.760 | 1.770 | 1.770 | 982,273 |
| Apr 11, 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 928,138 |
| Apr 10, 2024 | 1.830 | 1.840 | 1.800 | 1.820 | 1.820 | 595,368 |
| Apr 9, 2024 | 1.820 | 1.830 | 1.810 | 1.820 | 1.820 | 559,130 |
| Apr 8, 2024 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 736,368 |
| Apr 5, 2024 | 1.780 | 1.800 | 1.780 | 1.790 | 1.790 | 520,200 |
| Apr 3, 2024 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 883,474 |
| Apr 2, 2024 | 1.770 | 1.780 | 1.720 | 1.760 | 1.760 | 1,809,167 |
| Mar 28, 2024 | 1.940 | 1.960 | 1.750 | 1.790 | 1.790 | 6,186,000 |
| Mar 27, 2024 | 1.970 | 1.980 | 1.940 | 1.960 | 1.960 | 296,000 |
| Mar 26, 2024 | 1.980 | 2.000 | 1.950 | 1.950 | 1.950 | 1,277,000 |
| Mar 25, 2024 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 932,000 |
| Mar 22, 2024 | 2.030 | 2.040 | 2.000 | 2.000 | 2.000 | 704,000 |
| Mar 21, 2024 | 2.030 | 2.050 | 2.020 | 2.030 | 2.030 | 4,075,237 |
| Mar 20, 2024 | 2.010 | 2.040 | 2.010 | 2.030 | 2.030 | 526,000 |
| Mar 19, 2024 | 2.040 | 2.040 | 2.010 | 2.010 | 2.010 | 290,765 |
| Mar 18, 2024 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 312,517 |
| Mar 15, 2024 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 3,746,000 |
| Mar 14, 2024 | 2.120 | 2.120 | 2.010 | 2.010 | 2.010 | 2,072,745 |
| Mar 13, 2024 | 2.110 | 2.120 | 2.070 | 2.100 | 2.100 | 1,658,942 |
| Mar 12, 2024 | 2.070 | 2.100 | 2.050 | 2.090 | 2.090 | 1,298,000 |
| Mar 11, 2024 | 2.080 | 2.100 | 1.990 | 2.050 | 2.050 | 1,681,531 |
| Mar 8, 2024 | 2.060 | 2.090 | 2.040 | 2.080 | 2.080 | 653,000 |
| Mar 7, 2024 | 2.040 | 2.070 | 2.040 | 2.050 | 2.050 | 299,132 |
| Mar 6, 2024 | 2.050 | 2.070 | 2.010 | 2.040 | 2.040 | 555,000 |
| Mar 5, 2024 | 2.100 | 2.100 | 2.010 | 2.030 | 2.030 | 888,982 |
| Mar 4, 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 697,081 |
| Mar 1, 2024 | 2.060 | 2.090 | 2.050 | 2.070 | 2.070 | 1,473,760 |
| Feb 29, 2024 | 2.030 | 2.080 | 2.030 | 2.080 | 2.080 | 680,000 |
| Feb 28, 2024 | 2.030 | 2.110 | 2.020 | 2.070 | 2.070 | 1,906,927 |
| Feb 27, 2024 | 2.040 | 2.080 | 2.020 | 2.080 | 2.080 | 1,113,215 |
| Feb 26, 2024 | 2.010 | 2.070 | 2.010 | 2.050 | 2.050 | 544,000 |
| Feb 23, 2024 | 2.010 | 2.060 | 2.010 | 2.060 | 2.060 | 653,932 |
| Feb 22, 2024 | 2.020 | 2.040 | 1.990 | 2.030 | 2.030 | 442,315 |
| Feb 21, 2024 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 1,342,708 |
| Feb 20, 2024 | 1.960 | 1.960 | 1.930 | 1.960 | 1.960 | 328,243 |
| Feb 19, 2024 | 1.970 | 1.990 | 1.920 | 1.950 | 1.950 | 387,000 |
| Feb 16, 2024 | 1.940 | 1.980 | 1.920 | 1.980 | 1.980 | 1,224,000 |
| Feb 15, 2024 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 247,800 |
| Feb 14, 2024 | 1.910 | 1.940 | 1.880 | 1.910 | 1.910 | 596,000 |
| Feb 9, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| Feb 8, 2024 | 1.930 | 1.950 | 1.910 | 1.950 | 1.950 | 585,000 |
| Feb 7, 2024 | 1.920 | 1.950 | 1.900 | 1.910 | 1.910 | 1,136,389 |
| Feb 6, 2024 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 258,000 |
| Feb 5, 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 1,288,911 |
| Feb 2, 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 892,852 |
| Feb 1, 2024 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 353,415 |
| Jan 31, 2024 | 1.910 | 1.910 | 1.870 | 1.900 | 1.900 | 552,000 |
| Jan 30, 2024 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 625,000 |
| Jan 29, 2024 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 593,000 |
| Jan 26, 2024 | 1.900 | 1.960 | 1.900 | 1.940 | 1.940 | 599,000 |
| Jan 25, 2024 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 1,026,000 |
| Jan 24, 2024 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 957,000 |
| Jan 23, 2024 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 672,135 |
| Jan 22, 2024 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 1,601,936 |
| Jan 19, 2024 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 746,751 |
| Jan 18, 2024 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 909,901 |
| Jan 17, 2024 | 1.890 | 1.890 | 1.800 | 1.810 | 1.810 | 3,593,000 |
| Jan 16, 2024 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 648,954 |
| Jan 15, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| Jan 12, 2024 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 300,000 |
| Jan 11, 2024 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 315,967 |
| Jan 10, 2024 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 543,298 |
| Jan 9, 2024 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 453,112 |
| Jan 8, 2024 | 1.920 | 1.940 | 1.890 | 1.910 | 1.910 | 482,140 |
| Jan 5, 2024 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 938,016 |
| Jan 4, 2024 | 1.930 | 1.960 | 1.920 | 1.930 | 1.930 | 711,000 |
| Jan 3, 2024 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 425,169 |
| Jan 2, 2024 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 634,000 |
| Dec 29, 2023 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 744,000 |
| Dec 28, 2023 | 1.890 | 1.930 | 1.890 | 1.910 | 1.910 | 963,464 |
| Dec 27, 2023 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 635,000 |
| Dec 22, 2023 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 1,602,293 |
| Dec 21, 2023 | 1.860 | 1.890 | 1.860 | 1.860 | 1.860 | 1,721,511 |
| Dec 20, 2023 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 1,262,000 |
| Dec 19, 2023 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 1,031,289 |
| Dec 18, 2023 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 256,005 |
| Dec 15, 2023 | 1.900 | 1.950 | 1.900 | 1.930 | 1.930 | 2,988,867 |
| Dec 14, 2023 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 1,618,574 |
| Dec 13, 2023 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 1,845,000 |
| Dec 12, 2023 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 811,300 |
| Dec 11, 2023 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 1,438,045 |
| Dec 8, 2023 | 1.830 | 1.870 | 1.830 | 1.840 | 1.840 | 895,117 |
| Dec 7, 2023 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 977,506 |
| Dec 6, 2023 | 1.840 | 1.880 | 1.810 | 1.870 | 1.870 | 1,205,000 |
| Dec 5, 2023 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 1,212,000 |
| Dec 4, 2023 | 1.850 | 1.860 | 1.830 | 1.830 | 1.830 | 2,284,000 |
| Dec 1, 2023 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 4,051,001 |
| Nov 30, 2023 | 1.900 | 1.910 | 1.850 | 1.850 | 1.850 | 24,079,226 |
| Nov 29, 2023 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 3,726,000 |
| Nov 28, 2023 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 2,013,807 |
| Nov 27, 2023 | 1.990 | 1.990 | 1.910 | 1.940 | 1.940 | 3,940,687 |
| Nov 24, 2023 | 2.010 | 2.020 | 1.960 | 1.960 | 1.960 | 3,537,371 |
| Nov 23, 2023 | 2.000 | 2.020 | 1.970 | 2.020 | 2.020 | 3,827,041 |
| Nov 22, 2023 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 6,228,000 |
| Nov 21, 2023 | 2.050 | 2.060 | 2.020 | 2.020 | 2.020 | 2,218,109 |
| Nov 20, 2023 | 2.050 | 2.060 | 2.020 | 2.040 | 2.040 | 3,310,000 |
| Nov 17, 2023 | 2.080 | 2.080 | 2.030 | 2.030 | 2.030 | 2,481,080 |
| Nov 16, 2023 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 239,692 |
| Nov 15, 2023 | 2.080 | 2.090 | 2.050 | 2.090 | 2.090 | 2,028,000 |
| Nov 14, 2023 | 2.030 | 2.060 | 2.030 | 2.050 | 2.050 | 330,000 |
| Nov 13, 2023 | 2.040 | 2.040 | 2.010 | 2.030 | 2.030 | 934,137 |
| Nov 10, 2023 | 2.060 | 2.060 | 2.030 | 2.030 | 2.030 | 1,576,457 |
| Nov 9, 2023 | 2.090 | 2.090 | 2.070 | 2.070 | 2.070 | 882,000 |
| Nov 8, 2023 | 2.120 | 2.120 | 2.070 | 2.090 | 2.090 | 1,333,000 |
| Nov 7, 2023 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 544,690 |
| Nov 6, 2023 | 2.150 | 2.170 | 2.150 | 2.160 | 2.160 | 1,124,147 |
| Nov 3, 2023 | 2.130 | 2.150 | 2.130 | 2.130 | 2.130 | 913,000 |
| Nov 2, 2023 | 2.100 | 2.110 | 2.100 | 2.110 | 2.110 | 473,174 |
| Nov 1, 2023 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 367,413 |
| Oct 31, 2023 | 2.090 | 2.140 | 2.080 | 2.100 | 2.100 | 604,000 |
| Oct 30, 2023 | 2.090 | 2.110 | 2.090 | 2.090 | 2.090 | 127,857 |
| Oct 27, 2023 | 2.060 | 2.130 | 2.050 | 2.110 | 2.110 | 829,094 |
| Oct 26, 2023 | 2.080 | 2.100 | 2.040 | 2.060 | 2.060 | 1,266,412 |
| Oct 25, 2023 | 2.110 | 2.130 | 2.090 | 2.100 | 2.100 | 866,937 |
| Oct 24, 2023 | 2.130 | 2.130 | 2.090 | 2.100 | 2.100 | 1,004,628 |
| Oct 20, 2023 | 2.100 | 2.140 | 2.100 | 2.130 | 2.130 | 674,000 |
| Oct 19, 2023 | 2.140 | 2.140 | 2.100 | 2.120 | 2.120 | 480,004 |
| Oct 18, 2023 | 2.150 | 2.150 | 2.130 | 2.140 | 2.140 | 163,000 |
| Oct 17, 2023 | 2.150 | 2.160 | 2.120 | 2.160 | 2.160 | 635,000 |
| Oct 16, 2023 | 2.160 | 2.200 | 2.110 | 2.150 | 2.150 | 388,000 |
| Oct 13, 2023 | 2.170 | 2.180 | 2.150 | 2.160 | 2.160 | 368,000 |
| Oct 12, 2023 | 2.170 | 2.200 | 2.170 | 2.180 | 2.180 | 385,000 |
| Oct 11, 2023 | 2.190 | 2.200 | 2.150 | 2.170 | 2.170 | 1,379,788 |
| Oct 10, 2023 | 2.170 | 2.210 | 2.160 | 2.190 | 2.190 | 684,000 |
| Oct 9, 2023 | 2.160 | 2.170 | 2.130 | 2.150 | 2.150 | 217,844 |
| Oct 6, 2023 | 2.130 | 2.160 | 2.120 | 2.130 | 2.130 | 1,031,000 |
| Oct 5, 2023 | 2.120 | 2.150 | 2.100 | 2.130 | 2.130 | 329,700 |
| Oct 4, 2023 | 2.170 | 2.170 | 2.110 | 2.110 | 2.110 | 818,913 |
| Oct 3, 2023 | 2.180 | 2.180 | 2.120 | 2.140 | 2.140 | 1,426,700 |
| Sep 29, 2023 | 2.180 | 2.210 | 2.170 | 2.200 | 2.200 | 3,006,721 |
| Sep 28, 2023 | 2.170 | 2.190 | 2.170 | 2.170 | 2.170 | 253,000 |
| Sep 27, 2023 | 2.150 | 2.190 | 2.140 | 2.170 | 2.170 | 426,500 |
| Sep 26, 2023 | 2.170 | 2.170 | 2.140 | 2.150 | 2.150 | 784,208 |
| Sep 25, 2023 | 2.180 | 2.190 | 2.160 | 2.160 | 2.160 | 870,000 |
| Sep 22, 2023 | 2.170 | 2.200 | 2.170 | 2.180 | 2.180 | 771,000 |
| Sep 21, 2023 | 2.200 | 2.220 | 2.180 | 2.180 | 2.180 | 563,810 |
| Sep 20, 2023 | 2.220 | 2.240 | 2.200 | 2.200 | 2.200 | 334,000 |
| Sep 19, 2023 | 2.200 | 2.240 | 2.200 | 2.220 | 2.220 | 513,389 |
| Sep 18, 2023 | 2.170 | 2.240 | 2.170 | 2.240 | 2.240 | 949,000 |
| Sep 15, 2023 | 2.200 | 2.240 | 2.170 | 2.170 | 2.170 | 4,974,338 |
| Sep 14, 2023 | 2.210 | 2.220 | 2.190 | 2.200 | 2.200 | 1,382,153 |
| Sep 13, 2023 | 2.260 | 2.260 | 2.210 | 2.210 | 2.210 | 1,051,655 |
| Sep 12, 2023 | 0.070 Dividend | |||||
| Sep 12, 2023 | 2.280 | 2.280 | 2.240 | 2.250 | 2.250 | 873,525 |
| Sep 11, 2023 | 2.370 | 2.370 | 2.310 | 2.330 | 2.260 | 1,375,371 |
| Sep 7, 2023 | 2.390 | 2.400 | 2.360 | 2.360 | 2.289 | 314,631 |
| Sep 6, 2023 | 2.380 | 2.400 | 2.360 | 2.370 | 2.299 | 825,553 |
| Sep 5, 2023 | 2.410 | 2.430 | 2.380 | 2.380 | 2.308 | 228,000 |
| Sep 4, 2023 | 2.380 | 2.410 | 2.360 | 2.400 | 2.328 | 723,000 |
| Aug 31, 2023 | 2.400 | 2.430 | 2.360 | 2.360 | 2.289 | 2,691,232 |
| Aug 30, 2023 | 2.390 | 2.440 | 2.390 | 2.400 | 2.328 | 1,001,461 |
| Aug 29, 2023 | 2.350 | 2.400 | 2.330 | 2.390 | 2.318 | 683,000 |
| Aug 28, 2023 | 2.340 | 2.380 | 2.320 | 2.380 | 2.308 | 426,382 |
| Aug 25, 2023 | 2.390 | 2.410 | 2.330 | 2.330 | 2.260 | 1,616,000 |
| Aug 24, 2023 | 2.390 | 2.420 | 2.360 | 2.420 | 2.347 | 230,000 |
| Aug 23, 2023 | 2.350 | 2.400 | 2.340 | 2.390 | 2.318 | 337,121 |
| Aug 22, 2023 | 2.350 | 2.380 | 2.320 | 2.350 | 2.279 | 410,010 |
| Aug 21, 2023 | 2.410 | 2.410 | 2.340 | 2.340 | 2.270 | 883,737 |
| Aug 18, 2023 | 2.410 | 2.440 | 2.390 | 2.410 | 2.338 | 472,286 |
| Aug 17, 2023 | 2.400 | 2.430 | 2.390 | 2.430 | 2.357 | 278,445 |
| Aug 16, 2023 | 2.430 | 2.440 | 2.400 | 2.410 | 2.338 | 683,546 |
| Aug 15, 2023 | 2.470 | 2.500 | 2.420 | 2.420 | 2.347 | 1,138,834 |
| Aug 14, 2023 | 2.510 | 2.510 | 2.470 | 2.500 | 2.425 | 958,000 |
| Aug 11, 2023 | 2.560 | 2.560 | 2.520 | 2.550 | 2.473 | 418,000 |
| Aug 10, 2023 | 2.530 | 2.570 | 2.500 | 2.570 | 2.493 | 653,194 |
| Aug 9, 2023 | 2.530 | 2.550 | 2.520 | 2.550 | 2.473 | 468,000 |
| Aug 8, 2023 | 2.570 | 2.580 | 2.530 | 2.550 | 2.473 | 265,265 |
| Aug 7, 2023 | 2.550 | 2.570 | 2.530 | 2.570 | 2.493 | 437,940 |
| Aug 4, 2023 | 2.590 | 2.620 | 2.550 | 2.550 | 2.473 | 409,250 |
| Aug 3, 2023 | 2.590 | 2.600 | 2.570 | 2.580 | 2.502 | 135,154 |
| Aug 2, 2023 | 2.610 | 2.620 | 2.560 | 2.560 | 2.483 | 252,000 |
| Aug 1, 2023 | 2.570 | 2.610 | 2.540 | 2.610 | 2.532 | 477,000 |
| Jul 31, 2023 | 2.600 | 2.610 | 2.550 | 2.550 | 2.473 | 677,000 |
| Jul 28, 2023 | 2.570 | 2.590 | 2.540 | 2.580 | 2.502 | 580,025 |
| Jul 27, 2023 | 2.520 | 2.560 | 2.520 | 2.560 | 2.483 | 781,117 |
| Jul 26, 2023 | 2.540 | 2.540 | 2.510 | 2.520 | 2.444 | 353,602 |
| Jul 25, 2023 | 2.510 | 2.540 | 2.500 | 2.540 | 2.464 | 747,000 |
| Jul 24, 2023 | 2.530 | 2.540 | 2.490 | 2.490 | 2.415 | 544,000 |
| Jul 21, 2023 | 2.520 | 2.540 | 2.500 | 2.530 | 2.454 | 604,517 |
| Jul 20, 2023 | 2.520 | 2.520 | 2.500 | 2.500 | 2.425 | 126,000 |
| Jul 19, 2023 | 2.500 | 2.540 | 2.500 | 2.530 | 2.454 | 140,000 |
| Jul 18, 2023 | 2.540 | 2.540 | 2.490 | 2.510 | 2.435 | 145,105 |
| Jul 14, 2023 | 2.540 | 2.550 | 2.540 | 2.550 | 2.473 | 146,000 |
| Jul 13, 2023 | 2.560 | 2.560 | 2.530 | 2.540 | 2.464 | 348,905 |
| Jul 12, 2023 | 2.510 | 2.540 | 2.500 | 2.530 | 2.454 | 447,000 |
| Jul 11, 2023 | 2.490 | 2.510 | 2.490 | 2.510 | 2.435 | 198,693 |
| Jul 10, 2023 | 2.490 | 2.500 | 2.480 | 2.490 | 2.415 | 168,000 |
| Jul 7, 2023 | 2.520 | 2.520 | 2.450 | 2.490 | 2.415 | 377,923 |
| Jul 6, 2023 | 2.530 | 2.540 | 2.490 | 2.520 | 2.444 | 677,000 |
| Jul 5, 2023 | 2.560 | 2.560 | 2.520 | 2.530 | 2.454 | 468,000 |
| Jul 4, 2023 | 2.540 | 2.560 | 2.540 | 2.550 | 2.473 | 396,390 |
| Jul 3, 2023 | 2.520 | 2.540 | 2.500 | 2.540 | 2.464 | 322,000 |
| Jun 30, 2023 | 2.510 | 2.530 | 2.510 | 2.510 | 2.435 | 168,091 |
| Jun 29, 2023 | 2.500 | 2.530 | 2.490 | 2.520 | 2.444 | 359,000 |
| Jun 28, 2023 | 2.490 | 2.510 | 2.490 | 2.500 | 2.425 | 290,000 |
| Jun 27, 2023 | 2.470 | 2.500 | 2.470 | 2.480 | 2.405 | 571,908 |
| Jun 26, 2023 | 2.460 | 2.490 | 2.460 | 2.460 | 2.386 | 147,066 |
| Jun 23, 2023 | 2.470 | 2.480 | 2.450 | 2.470 | 2.396 | 785,951 |
| Jun 21, 2023 | 2.490 | 2.490 | 2.470 | 2.480 | 2.405 | 137,916 |
| Jun 20, 2023 | 2.510 | 2.510 | 2.490 | 2.490 | 2.415 | 66,000 |
| Jun 19, 2023 | 2.500 | 2.520 | 2.490 | 2.510 | 2.435 | 436,550 |
| Jun 16, 2023 | 2.470 | 2.510 | 2.470 | 2.510 | 2.435 | 717,000 |
| Jun 15, 2023 | 2.490 | 2.490 | 2.460 | 2.470 | 2.396 | 772,000 |
| Jun 14, 2023 | 0.140 Dividend | |||||
| Jun 14, 2023 | 2.530 | 2.530 | 2.460 | 2.490 | 2.415 | 1,006,511 |
| Jun 13, 2023 | 2.620 | 2.660 | 2.610 | 2.650 | 2.435 | 1,150,000 |
| Jun 12, 2023 | 2.630 | 2.650 | 2.600 | 2.630 | 2.416 | 1,353,000 |
| Jun 9, 2023 | 2.650 | 2.650 | 2.600 | 2.620 | 2.407 | 1,027,000 |
| Jun 8, 2023 | 2.640 | 2.650 | 2.620 | 2.630 | 2.416 | 486,000 |
| Jun 7, 2023 | 2.630 | 2.650 | 2.610 | 2.610 | 2.398 | 704,384 |
| Jun 6, 2023 | 2.630 | 2.650 | 2.610 | 2.610 | 2.398 | 448,071 |
| Jun 5, 2023 | 2.650 | 2.670 | 2.620 | 2.620 | 2.407 | 299,620 |
| Jun 2, 2023 | 2.640 | 2.640 | 2.600 | 2.640 | 2.425 | 558,049 |
| Jun 1, 2023 | 2.600 | 2.620 | 2.560 | 2.600 | 2.389 | 717,953 |
| May 31, 2023 | 2.630 | 2.640 | 2.580 | 2.580 | 2.370 | 2,206,951 |
| May 30, 2023 | 2.630 | 2.640 | 2.590 | 2.620 | 2.407 | 370,000 |
| May 29, 2023 | 2.630 | 2.640 | 2.610 | 2.610 | 2.398 | 242,000 |
| May 25, 2023 | 2.640 | 2.650 | 2.590 | 2.630 | 2.416 | 761,232 |
| May 24, 2023 | 2.650 | 2.660 | 2.620 | 2.620 | 2.407 | 770,000 |
| May 23, 2023 | 2.660 | 2.680 | 2.650 | 2.650 | 2.435 | 217,248 |
| May 22, 2023 | 2.670 | 2.680 | 2.650 | 2.660 | 2.444 | 400,743 |
| May 19, 2023 | 2.690 | 2.700 | 2.650 | 2.650 | 2.435 | 954,349 |
| May 18, 2023 | 2.730 | 2.730 | 2.690 | 2.700 | 2.481 | 454,155 |
| May 17, 2023 | 2.760 | 2.760 | 2.710 | 2.710 | 2.490 | 769,081 |
| May 16, 2023 | 2.760 | 2.780 | 2.740 | 2.760 | 2.536 | 389,000 |
| May 15, 2023 | 2.770 | 2.770 | 2.730 | 2.760 | 2.536 | 634,000 |
| May 12, 2023 | 2.790 | 2.790 | 2.750 | 2.790 | 2.563 | 198,398 |
| May 11, 2023 | 2.750 | 2.800 | 2.750 | 2.780 | 2.554 | 406,000 |
| May 10, 2023 | 2.800 | 2.800 | 2.760 | 2.770 | 2.545 | 479,352 |
| May 9, 2023 | 2.800 | 2.820 | 2.790 | 2.810 | 2.582 | 434,244 |
| May 8, 2023 | 2.790 | 2.820 | 2.780 | 2.820 | 2.591 | 713,956 |
| May 5, 2023 | 2.760 | 2.790 | 2.760 | 2.780 | 2.554 | 354,888 |
| May 4, 2023 | 2.730 | 2.770 | 2.730 | 2.760 | 2.536 | 436,645 |
| May 3, 2023 | 2.760 | 2.760 | 2.730 | 2.730 | 2.508 | 115,456 |
| May 2, 2023 | 2.720 | 2.760 | 2.720 | 2.750 | 2.526 | 287,375 |
| Apr 28, 2023 | 2.720 | 2.740 | 2.710 | 2.710 | 2.490 | 783,415 |
| Apr 27, 2023 | 2.710 | 2.720 | 2.690 | 2.690 | 2.471 | 755,000 |
| Apr 26, 2023 | 2.680 | 2.720 | 2.650 | 2.710 | 2.490 | 792,406 |
| Apr 25, 2023 | 2.720 | 2.720 | 2.690 | 2.700 | 2.481 | 710,000 |
| Apr 24, 2023 | 2.730 | 2.740 | 2.710 | 2.720 | 2.499 | 295,000 |
Related Tickers
HLH.F Hongkong Land Holdings Limited
2.9200
+2.10%
0910.HK China Sandi Holdings Limited
0.031
-16.22%
SUHJF Sun Hung Kai Properties Limited
9.12
+3.40%
0845.HK Glorious Property Holdings Limited
0.010
0.00%
0123.HK Yuexiu Property Company Limited
3.910
+1.03%
1224.HK C C Land Holdings Limited
1.120
+1.82%
0983.HK SOCAM Development Limited
0.520
-8.77%
0672.HK Zhong An Group Limited
0.089
-1.11%
1966.HK China SCE Group Holdings Limited
0.119
+2.59%
0034.HK Kowloon Development Company Limited
5.090
+0.99%