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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	2.18	2.2	2.2	2.27	2.18	834,805
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

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