K. Wah International Holdings Limited - 0173.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.16	2.19	2.19	2.2	2.16	960,343
September 04, 2025	2.19	2.17	2.17	2.21	2.16	1.58M
September 03, 2025	2.17	2.2	2.2	2.2	2.17	1.16M
September 02, 2025	2.22	2.18	2.18	2.23	2.16	1.47M
September 01, 2025	2.21	2.21	2.21	2.25	2.2	2.25M
August 29, 2025	2.24	2.21	2.21	2.25	2.2	2.14M
August 28, 2025	2.23	2.24	2.24	2.24	2.2	1.81M
August 27, 2025	2.28	2.22	2.22	2.28	2.2	3.33M
August 26, 2025	2.29	2.29	2.29	2.3	2.27	1.16M
August 25, 2025	2.27	2.29	2.29	2.33	2.27	4.13M
August 22, 2025	2.31	2.26	2.26	2.31	2.24	3.21M
August 21, 2025	2.41	2.27	2.27	2.43	2.21	7.38M
August 20, 2025	2.42	2.41	2.41	2.42	2.38	1.33M
August 19, 2025	2.42	2.41	2.41	2.44	2.41	1.18M
August 18, 2025	2.42	2.4	2.4	2.43	2.39	2.38M
August 15, 2025	2.46	2.44	2.44	2.47	2.41	2.02M
August 14, 2025	2.45	2.47	2.47	2.48	2.44	1.53M
August 13, 2025	2.44	2.44	2.44	2.47	2.43	2.53M
August 12, 2025	2.48	2.44	2.44	2.49	2.43	1.89M
August 11, 2025	2.36	2.46	2.46	2.48	2.36	6.32M
August 08, 2025	2.33	2.36	2.36	2.36	2.32	5.3M
August 07, 2025	2.28	2.32	2.32	2.32	2.26	3.18M
August 06, 2025	2.24	2.28	2.28	2.29	2.24	2.77M
August 05, 2025	2.26	2.25	2.25	2.28	2.25	2.95M
August 04, 2025	2.18	2.25	2.25	2.27	2.17	3M
August 01, 2025	2.17	2.18	2.18	2.2	2.17	1.21M
July 31, 2025	2.2	2.17	2.17	2.2	2.15	3M
July 30, 2025	2.2	2.23	2.23	2.23	2.19	1.74M
July 29, 2025	2.2	2.22	2.22	2.22	2.17	1.67M
July 28, 2025	2.2	2.2	2.2	2.22	2.18	893,000
July 25, 2025	2.22	2.2	2.2	2.25	2.19	2.66M
July 24, 2025	2.17	2.22	2.22	2.22	2.17	3.02M
July 23, 2025	2.17	2.16	2.16	2.19	2.15	1.97M
July 22, 2025	2.16	2.16	2.16	2.17	2.13	2.66M
July 21, 2025	2.16	2.16	2.16	2.19	2.15	1.32M
July 18, 2025	2.17	2.16	2.16	2.18	2.15	1.22M
July 17, 2025	2.15	2.18	2.18	2.18	2.15	1.32M
July 16, 2025	2.17	2.18	2.18	2.19	2.16	1.46M
July 15, 2025	2.12	2.17	2.17	2.2	2.09	5.07M
July 14, 2025	2.11	2.13	2.13	2.16	2.09	4.74M
July 11, 2025	2.05	2.11	2.11	2.12	2.03	5.3M
July 10, 2025	2	2.03	2.03	2.05	1.98	8.23M
July 09, 2025	2	1.98	1.98	2	1.97	2.82M
July 08, 2025	1.99	2.01	2.01	2.01	1.98	2.61M
July 07, 2025	2.02	2	2	2.02	1.98	3.55M
July 04, 2025	2.02	2.02	2.02	2.04	1.99	1.68M
July 03, 2025	1.99	2.03	2.03	2.05	1.98	8.87M
July 02, 2025	1.95	1.99	1.99	2	1.95	4.77M
June 30, 2025	1.98	1.95	1.95	1.98	1.94	1.1M
June 27, 2025	1.98	1.98	1.98	1.99	1.96	2.1M
June 26, 2025	1.93	1.97	1.97	1.98	1.92	2.41M
June 25, 2025	1.9	1.95	1.95	1.95	1.9	2.75M
June 24, 2025	1.91	1.9	1.9	1.91	1.87	1.39M
June 23, 2025	1.86	1.89	1.89	2	1.77	9.05M
June 20, 2025	1.84	1.89	1.89	1.89	1.83	4.37M
June 19, 2025	1.86	1.83	1.83	1.86	1.81	1.32M
June 18, 2025	1.86	1.86	1.86	1.87	1.85	647,000
June 17, 2025	1.84	1.88	1.88	1.88	1.84	1.77M
June 16, 2025	1.82	1.84	1.84	1.87	1.81	2.01M
June 13, 2025	1.83	1.81	1.81	1.84	1.81	1.26M

K. Wah International Holdings Limited (0173.HK) HKSE