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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.17	2.16	2.16	2.19	2.09	2.95M
December 03, 2025	2.19	2.18	2.18	2.2	2.17	1.55M
December 02, 2025	2.19	2.19	2.19	2.22	2.19	735,992
December 01, 2025	2.19	2.19	2.19	2.23	2.18	1.8M
November 28, 2025	2.22	2.19	2.19	2.23	2.17	2.31M
November 27, 2025	2.18	2.22	2.22	2.24	2.18	1.74M
November 26, 2025	2.16	2.21	2.21	2.22	2.16	4.87M
November 25, 2025	2.15	2.14	2.14	2.18	2.14	6.02M
November 24, 2025	2.21	2.12	2.12	2.23	2.12	12.26M
November 21, 2025	2.23	2.21	2.21	2.25	2.2	3.91M
November 20, 2025	2.28	2.25	2.25	2.28	2.23	1.76M
November 19, 2025	2.25	2.25	2.25	2.27	2.23	1.18M
November 18, 2025	2.31	2.25	2.25	2.34	2.23	3.89M
November 17, 2025	2.32	2.29	2.29	2.32	2.28	3.06M
November 14, 2025	2.35	2.32	2.32	2.35	2.32	1.27M
November 13, 2025	2.42	2.37	2.37	2.42	2.35	732,000
November 12, 2025	2.34	2.4	2.4	2.42	2.32	2.18M
November 11, 2025	2.39	2.33	2.33	2.39	2.31	1.31M
November 10, 2025	2.34	2.35	2.35	2.36	2.3	2.48M
November 07, 2025	2.33	2.34	2.34	2.36	2.33	1.72M
November 06, 2025	2.38	2.36	2.36	2.4	2.33	3.41M
November 05, 2025	2.32	2.38	2.38	2.39	2.28	3.49M
November 04, 2025	2.29	2.32	2.32	2.48	2.29	13.96M
November 03, 2025	2.26	2.28	2.28	2.28	2.2	1.42M
October 31, 2025	2.22	2.21	2.21	2.26	2.2	2.23M
October 30, 2025	2.27	2.26	2.26	2.27	2.23	2.13M
October 28, 2025	2.26	2.26	2.26	2.28	2.24	472,100
October 27, 2025	2.23	2.27	2.27	2.27	2.23	1.03M
October 24, 2025	2.21	2.23	2.23	2.23	2.17	1.45M
October 23, 2025	2.18	2.21	2.21	2.92	2.18	13.76M
October 22, 2025	2.2	2.21	2.21	2.23	2.2	510,089
October 21, 2025	2.21	2.21	2.21	2.22	2.19	718,000
October 20, 2025	2.21	2.21	2.21	2.21	2.18	538,525
October 17, 2025	2.24	2.2	2.2	2.24	2.16	1.67M
October 16, 2025	2.19	2.21	2.21	2.23	2.17	2.43M
October 15, 2025	2.19	2.2	2.2	2.22	2.19	1.6M
October 14, 2025	2.21	2.19	2.19	2.25	2.17	2.72M
October 13, 2025	2.11	2.21	2.21	2.21	2.11	2.21M
October 10, 2025	2.14	2.18	2.18	2.2	2.14	2.49M
October 09, 2025	2.12	2.16	2.16	2.17	2.1	1.48M
October 08, 2025	2.1	2.1	2.1	2.1	2.07	687,000
October 06, 2025	2.12	2.09	2.09	2.12	2.09	1M
October 03, 2025	2.13	2.12	2.12	2.14	2.09	704,000
October 02, 2025	2.15	2.12	2.12	2.16	2.12	1.37M
September 30, 2025	2.14	2.14	2.14	2.15	2.1	2.72M
September 29, 2025	2.12	2.12	2.12	2.13	2.08	1.98M
September 26, 2025	2.09	2.08	2.08	2.11	2.07	2.22M
September 25, 2025	2.13	2.08	2.08	2.14	2.08	1.69M
September 24, 2025	2.15	2.14	2.14	2.16	2.11	1.29M
September 23, 2025	2.14	2.14	2.14	2.15	2.12	1.95M
September 22, 2025	2.15	2.14	2.14	2.15	2.11	19.18M
September 19, 2025	2.19	2.15	2.15	2.2	2.15	3.87M
September 18, 2025	2.23	2.18	2.18	2.23	2.18	1.64M
September 17, 2025	2.25	2.25	2.25	2.27	2.21	2.77M
September 16, 2025	2.27	2.24	2.24	2.27	2.23	1.29M
September 15, 2025	2.26	2.25	2.25	2.27	2.24	1.12M
September 12, 2025	2.26	2.25	2.25	2.29	2.25	1.52M
September 11, 2025	2.23	2.26	2.26	2.28	2.22	1.54M
September 10, 2025	2.25	2.25	2.25	2.27	2.24	1.31M
September 09, 2025	2.2	2.24	2.24	2.24	2.19	1.82M

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