Skip to main content
K. Wah International Holdings Limited (HKG:0173)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.320
+0.050 (2.20%)
Apr 29, 2026, 4:08 PM HKT

HKG:0173 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.282.322.272.322.322.20%709,000
Apr 28, 20262.292.292.252.272.27-0.87%829,162
Apr 27, 20262.322.322.272.292.29-0.87%487,633
Apr 24, 20262.322.322.302.312.31-0.43%610,430
Apr 23, 20262.322.322.272.322.32-0.85%1,000,334
Apr 22, 20262.352.352.312.342.34-0.43%620,000
Apr 21, 20262.302.352.302.352.351.73%1,028,312
Apr 20, 20262.262.322.262.312.310.87%753,616
Apr 17, 20262.262.292.262.292.290.44%405,000
Apr 16, 20262.302.322.232.282.28-0.87%2,574,000
Apr 15, 20262.322.342.282.302.30-1.71%771,000
Apr 14, 20262.262.352.252.342.343.08%1,722,862
Apr 13, 20262.262.272.222.272.27-2,649,466
Apr 10, 20262.242.292.242.272.271.34%877,831
Apr 9, 20262.262.262.212.242.24-0.88%671,272
Apr 8, 20262.262.262.232.262.262.26%1,627,000
Apr 2, 20262.272.272.172.212.21-2.21%1,711,000
Apr 1, 20262.252.292.222.262.262.26%3,221,187
Mar 31, 20262.232.232.182.212.21-1,098,039
Mar 30, 20262.282.282.172.212.21-3.49%3,643,142
Mar 27, 20262.242.292.232.292.291.78%2,443,059
Mar 26, 20262.272.272.212.252.25-1.32%3,979,000
Mar 25, 20262.312.342.252.282.28-0.87%3,885,498
Mar 24, 20262.302.332.262.302.300.44%3,581,000
Mar 23, 20262.392.392.232.292.29-1.29%3,066,148
Mar 20, 20262.302.332.292.322.320.43%13,252,630
Mar 19, 20262.342.342.302.312.31-2.94%1,673,000
Mar 18, 20262.342.382.322.382.381.28%874,390
Mar 17, 20262.382.392.342.352.35-1,011,631
Mar 16, 20262.382.402.342.352.35-1.26%662,000
Mar 13, 20262.402.432.342.382.38-0.83%1,640,000
Mar 12, 20262.402.422.352.402.40-0.83%1,568,461
Mar 11, 20262.412.432.402.422.420.41%1,203,155
Mar 10, 20262.412.472.392.412.41-1.23%2,189,610
Mar 9, 20262.482.482.362.442.44-5.43%4,121,000
Mar 6, 20262.572.612.532.582.580.78%1,558,387
Mar 5, 20262.522.622.522.562.561.59%3,431,000
Mar 4, 20262.602.622.512.522.52-4.55%2,567,910
Mar 3, 20262.742.742.642.642.64-4.00%3,255,410
Mar 2, 20262.802.802.662.752.75-2.83%3,223,000
Feb 27, 20262.732.832.722.832.832.91%5,735,077
Feb 26, 20262.792.832.732.752.75-1.43%2,292,000
Feb 25, 20262.832.842.792.792.79-1.41%2,491,273
Feb 24, 20262.762.872.732.832.832.54%5,232,389
Feb 23, 20262.612.772.612.762.766.15%4,583,910
Feb 20, 20262.642.642.592.602.60-0.76%1,267,961
Feb 16, 20262.572.622.552.622.622.75%1,062,000
Feb 13, 20262.562.582.512.552.55-1.92%1,894,000
Feb 12, 20262.592.612.572.602.60-965,005
Feb 11, 20262.602.612.582.602.60-0.38%949,904
Feb 10, 20262.552.612.552.612.611.16%1,867,384
Feb 9, 20262.552.612.512.582.581.57%2,322,006
Feb 6, 20262.552.572.532.542.54-2.68%1,159,587
Feb 5, 20262.602.612.542.612.612.76%2,138,000
Feb 4, 20262.542.582.512.542.54-0.39%1,891,549
Feb 3, 20262.592.642.552.552.55-1.16%1,925,139
Feb 2, 20262.562.622.542.582.58-0.77%3,935,349
Jan 30, 20262.632.662.562.602.60-1.14%3,567,570
Jan 29, 20262.602.682.572.632.631.94%5,447,320
Jan 28, 20262.522.592.502.582.582.38%5,125,558
Jan 27, 20262.362.602.362.522.526.78%11,965,680
Jan 26, 20262.272.372.272.362.363.96%3,089,190
Jan 23, 20262.202.292.202.272.274.13%2,850,449
Jan 22, 20262.162.222.162.182.181.40%1,798,058
Jan 21, 20262.172.172.142.152.15-678,228
Jan 20, 20262.162.162.132.152.15-0.46%741,223
Jan 19, 20262.162.182.132.162.16-0.92%698,803
Jan 16, 20262.182.182.152.182.18-1,772,424
Jan 15, 20262.162.182.152.182.180.46%812,000
Jan 14, 20262.172.182.122.172.17-2,584,000
Jan 13, 20262.172.172.152.172.170.46%548,462
Jan 12, 20262.132.172.132.162.161.89%908,847
Jan 9, 20262.122.152.112.122.120.47%1,364,677
Jan 8, 20262.132.142.112.112.11-1.40%1,222,499
Jan 7, 20262.162.172.132.142.14-1,678,078
Jan 6, 20262.132.152.112.142.141.42%886,558
Jan 5, 20262.122.122.102.112.11-0.47%858,992
Jan 2, 20262.102.132.102.122.120.95%326,963
Dec 31, 20252.092.112.082.102.100.48%593,000
Dec 30, 20252.102.112.072.092.09-0.48%1,252,932
Dec 29, 20252.102.132.102.102.10-0.94%684,000
Dec 24, 20252.112.142.102.122.120.47%704,000
Dec 23, 20252.132.142.112.112.11-548,000
Dec 22, 20252.112.132.102.112.11-1,363,314
Dec 19, 20252.102.122.092.112.110.48%15,897,000
Dec 18, 20252.122.122.092.102.10-0.47%1,060,000
Dec 17, 20252.122.122.102.112.11-1,081,000
Dec 16, 20252.142.162.112.112.11-1.40%1,634,000
Dec 15, 20252.172.172.142.142.14-2.73%1,487,000
Dec 12, 20252.132.202.132.202.203.29%2,270,041
Dec 11, 20252.122.142.122.132.130.47%1,181,000
Dec 10, 20252.122.142.122.122.12-0.47%1,055,343
Dec 9, 20252.142.152.122.132.13-0.93%2,590,519
Dec 8, 20252.162.182.112.152.15-0.92%1,872,230
Dec 5, 20252.152.182.142.172.170.46%1,567,000
Dec 4, 20252.172.192.092.162.16-0.92%2,976,078
Dec 3, 20252.192.202.172.182.18-0.46%1,545,000
Dec 2, 20252.192.222.192.192.19-735,992
Dec 1, 20252.192.232.182.192.19-1,803,235
Nov 28, 20252.222.232.172.192.19-1.35%2,302,000