Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

K. WAH INT'L (0173.HK)

1.690
-0.020
(-1.17%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.7101.7601.6901.6901.6902,270,648
Apr 24, 20251.7101.7201.7001.7101.710946,445
Apr 23, 20251.7101.7401.7101.7201.7201,614,000
Apr 22, 20251.6801.7101.6801.7101.7101,081,039
Apr 17, 20251.6701.7001.6601.6801.6802,510,108
Apr 16, 20251.6701.6901.6501.6701.670558,000
Apr 15, 20251.6701.6901.6701.6801.680729,299
Apr 14, 20251.6301.6801.6301.6701.6702,227,112
Apr 11, 20251.6601.6601.6301.6301.6301,724,979
Apr 10, 20251.6601.6801.6401.6501.6501,512,481
Apr 9, 20251.6301.6501.6101.6501.6503,991,676
Apr 8, 20251.6401.6701.6301.6601.6601,720,000
Apr 7, 20251.7501.7501.6201.6301.6308,567,328
Apr 3, 20251.8001.8301.8001.8301.8301,474,000
Apr 2, 20251.8301.8301.7901.8001.8001,758,609
Apr 1, 20251.8001.8501.8001.8501.8501,678,078
Mar 31, 20251.8601.8601.8001.8101.8102,206,000
Mar 28, 20251.8701.9001.8401.8701.8702,954,758
Mar 27, 20251.9301.9501.8401.8701.8703,152,402
Mar 26, 20251.9101.9501.9101.9401.940421,440
Mar 25, 20251.9201.9201.8901.9101.9101,123,000
Mar 24, 20251.9701.9701.9101.9201.9201,158,000
Mar 21, 20251.9601.9801.9101.9601.9602,299,918
Mar 20, 20251.9902.0201.9801.9901.9902,150,875
Mar 19, 20252.0102.0101.9901.9901.9901,281,157
Mar 18, 20251.9802.0301.9702.0102.0102,864,799
Mar 17, 20251.9601.9801.9501.9701.9701,831,651
Mar 14, 20251.9201.9701.9001.9601.9602,489,786
Mar 13, 20251.9001.9301.8701.9001.9002,490,593
Mar 12, 20251.9101.9401.9001.9301.9301,065,000
Mar 11, 20251.9101.9301.9001.9201.9203,991,833
Mar 10, 20251.9201.9401.9001.9401.9401,748,095
Mar 7, 20251.8901.9501.8801.9101.9102,848,290
Mar 6, 20251.8801.9001.8601.8901.8904,358,550
Mar 5, 20251.8801.9001.8601.8801.8801,321,000
Mar 4, 20251.8601.9001.8501.8801.8801,150,907
Mar 3, 20251.8401.9001.8401.8801.8802,605,000
Feb 28, 20251.8301.8501.8101.8201.8203,708,500
Feb 27, 20251.8001.8301.8101.8301.8302,076,770
Feb 26, 20251.7801.8201.7801.8201.8202,706,989
Feb 25, 20251.7601.8001.7601.7801.7801,182,616
Feb 24, 20251.7801.7901.7601.7801.7801,551,324
Feb 21, 20251.7601.7701.7401.7501.7502,131,173
Feb 20, 20251.7401.7601.7301.7601.7601,744,887
Feb 19, 20251.7501.7601.7301.7401.7401,345,004
Feb 18, 20251.7801.7801.7401.7601.760941,000
Feb 17, 20251.7601.7801.7301.7801.7801,176,602
Feb 14, 20251.7401.7801.7301.7601.7601,567,926
Feb 13, 20251.7901.8101.7501.7601.7601,711,199
Feb 12, 20251.7901.8001.7501.7901.7902,340,237
Feb 11, 20251.8301.8401.7601.7801.7801,671,000
Feb 10, 20251.8101.8401.7901.8401.8403,091,690
Feb 7, 20251.7901.8101.7701.8101.8104,031,722
Feb 6, 20251.7001.7901.7001.7801.7802,272,674
Feb 5, 20251.6901.7301.6901.7201.720691,000
Feb 4, 20251.6801.7201.6801.6901.690471,064
Feb 3, 20251.7301.7301.6801.7101.710484,648
Jan 28, 20251.7301.7301.7301.7301.730-
Jan 27, 20251.7201.7401.7201.7301.730296,357
Jan 24, 20251.7201.7501.7001.7201.7201,456,003
Jan 23, 20251.7101.7201.6801.6901.690445,000
Jan 22, 20251.7201.7201.7001.7101.710376,998
Jan 21, 20251.7101.7601.7101.7201.720549,890
Jan 20, 20251.7001.7301.6901.7301.730704,039
Jan 17, 20251.7001.7201.6801.6901.690649,481
Jan 16, 20251.6801.7301.6801.7001.7001,431,392
Jan 15, 20251.7001.7001.6701.7001.700458,000
Jan 14, 20251.7001.7001.6701.7001.700280,000
Jan 13, 20251.6501.6901.6501.6601.660621,000
Jan 10, 20251.6901.7001.6701.6801.6801,196,000
Jan 9, 20251.7101.7201.6901.7001.700462,091
Jan 8, 20251.7101.7201.6901.7101.710590,024
Jan 7, 20251.7301.7401.7001.7101.7101,104,000
Jan 6, 20251.7601.7601.7201.7401.740849,239
Jan 3, 20251.7601.7701.7401.7501.750349,000
Jan 2, 20251.7701.7801.7501.7701.7701,170,618
Dec 31, 20241.7901.7901.7901.7901.790-
Dec 30, 20241.7401.7801.7401.7801.780535,519
Dec 27, 20241.7801.7801.7701.7701.770671,000
Dec 24, 20241.7801.7801.7801.7801.780-
Dec 23, 20241.7301.7501.7301.7501.750538,458
Dec 20, 20241.7501.7501.7201.7301.730957,682
Dec 19, 20241.7501.7601.7401.7501.750941,039
Dec 18, 20241.7701.7801.7501.7701.770384,000
Dec 17, 20241.7601.7701.7501.7701.7701,141,652
Dec 16, 20241.7701.7801.7601.7701.7701,093,248
Dec 13, 20241.8201.8201.7801.7801.780647,000
Dec 12, 20241.8101.8301.8001.8201.8201,071,441
Dec 11, 20241.8101.8301.8101.8201.8201,022,981
Dec 10, 20241.8301.8501.8001.8101.8102,247,846
Dec 9, 20241.7801.8101.7601.8001.8001,400,235
Dec 6, 20241.7401.7801.7301.7701.7701,342,421
Dec 5, 20241.7401.7501.7401.7401.740916,785
Dec 4, 20241.7301.7501.7301.7501.750666,003
Dec 3, 20241.7301.7501.7201.7501.750900,000
Dec 2, 20241.7301.7501.7301.7301.7301,445,000
Nov 29, 20241.7101.7601.7101.7301.730915,385
Nov 28, 20241.7301.7301.7101.7201.720511,271
Nov 27, 20241.7101.7501.7001.7401.7402,142,241
Nov 26, 20241.7401.7501.7201.7201.7201,582,970
Nov 25, 20241.7601.7601.7301.7401.740587,000
Nov 22, 20241.7801.7801.7401.7401.7401,414,714
Nov 21, 20241.7701.8001.7701.7801.780264,345
Nov 20, 20241.8301.8001.7701.8001.800757,000
Nov 19, 20241.7901.8001.7701.8001.800838,000
Nov 18, 20241.7901.8101.7701.7801.7801,437,000
Nov 15, 20241.7801.8101.7701.7701.770604,000
Nov 14, 20241.8401.8401.7801.7801.7801,142,000
Nov 13, 20241.8001.8101.7901.8101.810715,000
Nov 12, 20241.8801.9501.8101.8101.8102,693,664
Nov 11, 20241.8401.8501.8201.8501.8501,026,457
Nov 8, 20241.8901.9001.8301.8701.8702,311,000
Nov 7, 20241.8401.8701.8301.8701.8701,079,898
Nov 6, 20241.8201.8401.8001.8301.8301,023,996
Nov 5, 20241.8201.8301.8101.8301.8301,442,467
Nov 4, 20241.8301.8301.8001.8201.820301,002
Nov 1, 20241.8001.8301.8001.8301.830928,343
Oct 31, 20241.7801.8501.7801.8001.800877,121
Oct 30, 20241.8201.8201.7801.7801.780604,000
Oct 29, 20241.8201.8201.8101.8101.810209,169
Oct 28, 20241.8201.8201.7901.8201.820449,311
Oct 25, 20241.8201.8201.7901.7901.790210,000
Oct 24, 20241.8101.8201.7801.8001.800398,000
Oct 23, 20241.8201.8401.8201.8201.820422,061
Oct 22, 20241.8301.8301.8201.8201.820477,729
Oct 21, 20241.8801.8801.8201.8201.820627,846
Oct 18, 20241.8101.8601.7801.8401.8401,583,254
Oct 17, 20241.8501.8701.7901.8001.8001,197,235
Oct 16, 20241.8101.8401.8001.8301.8301,392,000
Oct 15, 20241.8701.8701.8201.8301.830911,081
Oct 14, 20241.9201.9201.8501.8801.8801,116,010
Oct 10, 20241.8801.9201.8601.8801.8801,672,181
Oct 9, 20241.9001.9501.8301.8401.8402,797,808
Oct 8, 20242.1202.1201.9101.9301.9308,073,017
Oct 7, 20242.0102.0902.0102.0702.0703,331,150
Oct 4, 20242.0202.0501.9901.9901.9902,763,395
Oct 3, 20242.1002.1201.9402.0202.0203,206,643
Oct 2, 20241.9402.0501.9402.0202.0203,975,416
Sep 30, 20241.9301.9701.9101.9401.9406,740,698
Sep 27, 20241.7801.8601.7801.8501.8503,665,400
Sep 26, 20241.7001.7601.7001.7601.7602,414,917
Sep 25, 20241.7301.7701.6901.7301.7301,348,237
Sep 24, 20241.7001.7301.7001.7201.7201,591,150
Sep 23, 20241.6901.7101.6801.7001.700607,734
Sep 20, 20241.7001.7101.6701.6901.6901,275,585
Sep 19, 20241.6801.7101.6601.7001.7001,278,000
Sep 17, 20241.6301.6801.6301.6701.670506,000
Sep 16, 20241.6601.6701.6501.6501.650260,000
Sep 13, 20241.6501.6701.6501.6601.660581,312
Sep 12, 20241.6601.6601.6301.6401.6401,084,000
Sep 11, 20241.6801.6801.6401.6501.6501,280,232
Sep 10, 20241.6801.7001.6801.7001.7001,614,679
Sep 9, 2024 0.04 Dividend
Sep 9, 20241.7001.7001.6801.6801.680774,008
Sep 5, 20241.7201.7401.7101.7401.700368,103
Sep 4, 20241.7101.7201.7001.7201.680812,686
Sep 3, 20241.7201.7301.7001.7301.690692,598
Sep 2, 20241.7201.7401.7101.7301.690504,000
Aug 30, 20241.7001.7501.7001.7201.680943,664
Aug 29, 20241.7101.7301.7001.7201.680999,000
Aug 28, 20241.7401.7401.7201.7201.680221,111
Aug 27, 20241.7301.7401.7301.7401.700325,489
Aug 26, 20241.7101.7501.7101.7501.7101,303,039
Aug 23, 20241.7301.7301.7101.7201.680489,000
Aug 22, 20241.8001.7901.7201.7201.6801,444,703
Aug 21, 20241.7901.8001.7601.8001.7592,522,341
Aug 20, 20241.7801.7901.7601.7901.749413,000
Aug 19, 20241.7701.7801.7701.7801.739191,000
Aug 16, 20241.7601.7701.7201.7701.729460,782
Aug 15, 20241.7201.7601.7201.7601.720252,000
Aug 14, 20241.7301.7401.7101.7201.680411,000
Aug 13, 20241.7501.7501.7201.7301.690136,334
Aug 12, 20241.7501.7601.7201.7401.700369,400
Aug 9, 20241.7201.7501.7201.7501.710412,535
Aug 8, 20241.7301.7301.7001.7201.680382,079
Aug 7, 20241.7301.7301.7101.7201.680415,480
Aug 6, 20241.6901.7201.6901.7201.680342,519
Aug 5, 20241.7001.7201.6901.7001.661944,000
Aug 2, 20241.7201.7401.7101.7301.690252,016
Aug 1, 20241.7601.7601.7301.7401.70085,995
Jul 31, 20241.7601.7601.7301.7501.7101,032,003
Jul 30, 20241.7501.7601.7301.7501.710618,077
Jul 29, 20241.7301.7701.7301.7601.7201,195,092
Jul 26, 20241.7601.7701.7301.7401.700489,151
Jul 25, 20241.7601.7701.7301.7401.700492,259
Jul 24, 20241.7801.7801.7701.7801.73925,000
Jul 23, 20241.8201.8201.7501.7801.739711,500
Jul 22, 20241.8201.8301.7701.8301.788776,638
Jul 19, 20241.8201.8201.8001.8101.768236,066
Jul 18, 20241.8101.8401.8101.8401.798600,000
Jul 17, 20241.8501.8601.8001.8201.7781,787,000
Jul 16, 20241.8101.8801.8101.8401.7981,792,000
Jul 15, 20241.8001.8401.7801.8301.7881,736,004
Jul 12, 20241.7701.8101.7601.8101.7681,506,000
Jul 11, 20241.7001.7501.7001.7501.710482,811
Jul 10, 20241.7101.7201.7001.7001.661448,116
Jul 9, 20241.7001.7101.7001.7001.661313,000
Jul 8, 20241.7101.7101.6901.7101.671530,000
Jul 5, 20241.7101.7101.7001.7101.671469,000
Jul 4, 20241.7101.7101.6901.7101.671349,888
Jul 3, 20241.7001.7201.6801.7101.6711,614,914
Jul 2, 20241.7301.7301.6801.7101.6711,461,514
Jun 28, 20241.7101.7301.7101.7301.690509,000
Jun 27, 20241.7401.7401.7201.7301.690766,000
Jun 26, 20241.7501.7701.7401.7401.700603,820
Jun 25, 20241.7201.7701.7201.7501.710949,000
Jun 24, 20241.7701.7701.7101.7101.6713,570,525
Jun 21, 20241.7701.7801.7501.7601.7201,508,000
Jun 20, 20241.7701.7801.7701.7701.729519,000
Jun 19, 20241.7701.7901.7501.7701.7291,649,216
Jun 18, 20241.7901.7901.7701.7701.729514,000
Jun 17, 2024 0.09 Dividend
Jun 17, 20241.7401.7901.7301.7901.7491,922,012
Jun 14, 20241.8001.8201.7801.8101.680958,000
Jun 13, 20241.7901.8001.7601.8001.671874,000
Jun 12, 20241.7801.8301.7601.7701.643840,486
Jun 11, 20241.8201.8201.7801.7801.6531,040,000
Jun 7, 20241.8201.8401.8101.8301.699541,000
Jun 6, 20241.8401.8501.8201.8301.6991,532,100
Jun 5, 20241.8901.8901.8501.8501.718977,122
Jun 4, 20241.8501.8901.8501.8901.755764,376
Jun 3, 20241.8401.8801.8401.8601.727802,000
May 31, 20241.8701.9001.8501.8501.7181,026,625
May 30, 20241.9001.9101.8801.8801.745652,000
May 29, 20241.9401.9401.9001.9101.773426,202
May 28, 20241.9301.9501.9101.9501.8101,100,000
May 27, 20241.9201.9401.8901.9401.8011,121,000
May 24, 20241.9201.9301.9001.9101.773268,000
May 23, 20241.9301.9601.9201.9201.7831,133,000
May 22, 20241.9401.9601.9401.9601.820944,000
May 21, 20241.9801.9801.9201.9201.7832,098,497
May 20, 20241.9602.0101.9601.9901.8481,641,000
May 17, 20241.9401.9701.9301.9601.8201,601,000
May 16, 20241.9201.9601.9201.9401.8011,516,000
May 14, 20241.9301.9501.9201.9201.7831,619,000
May 13, 20241.9101.9401.9101.9401.8011,562,000
May 10, 20241.8701.9201.8701.9001.7641,606,000
May 9, 20241.8701.8801.8601.8701.736434,456
May 8, 20241.9001.9001.8601.8601.727869,019
May 7, 20241.8801.9001.8701.8901.755416,468
May 6, 20241.8801.9001.8801.9001.764415,000
May 3, 20241.8701.8801.8401.8801.7451,022,751
May 2, 20241.8301.8701.8201.8701.7361,384,236
Apr 30, 20241.8201.8301.8001.8301.699361,000
Apr 29, 20241.7801.8301.7801.8201.690673,694
Apr 26, 20241.7601.8001.7501.7801.653726,471
Apr 25, 20241.7801.8001.7601.7601.634701,430

Related Tickers

5182.KL Avaland Berhad
0.2700
0.00%
 
0GT1.IL Castellum AB (publ)
116.75
+0.37%
 
CWQXF Castellum AB (publ)
11.63
0.00%
 
0160.HK HON KWOK LAND
1.110
+2.78%
 
0683.HK KERRY PPT
17.580
-3.51%
 
0124.HK GD LAND
0.245
+2.08%
 
0817.HK CHINA JINMAO
1.190
0.00%
 
B61.SI Bukit Sembawang Estates Limited
3.4900
+0.58%
 
0016.HK SHK PPT
72.350
+0.21%
 
1113.HK CK ASSET
31.550
+0.80%