Kwoon Chung Bus Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	1.620	1.760	1.620	1.750	1.603	106,000
2023-12-29	1.530	1.600	1.530	1.580	1.447	64,000
2023-12-28	1.550	1.550	1.550	1.550	1.420	6,000
2023-12-27	1.550	1.600	1.550	1.550	1.420	76,000
2023-12-22	1.530	1.550	1.520	1.550	1.420	16,000
2023-12-21	1.520	1.520	1.520	1.520	1.392	12,000
2023-12-20	1.580	1.580	1.580	1.580	1.447	10,000
2023-12-19	1.510	1.560	1.490	1.560	1.429	12,000
2023-12-15	1.600	1.600	1.600	1.600	1.465	2,000
2023-12-13	1.530	1.600	1.530	1.540	1.410	34,000
2023-12-12	1.560	1.560	1.560	1.560	1.429	20,000
2023-12-11	1.490	1.530	1.490	1.530	1.401	44,000
2023-12-08	1.530	1.530	1.530	1.530	1.401	4,000
2023-12-07	1.540	1.540	1.540	1.540	1.410	40,000
2023-12-06	1.520	1.520	1.510	1.510	1.383	38,000
2023-12-04	1.510	1.520	1.500	1.520	1.392	82,000
2023-12-01	1.500	1.510	1.500	1.510	1.383	12,000
2023-11-30	1.520	1.530	1.480	1.520	1.392	40,000
2023-11-29	1.600	1.600	1.550	1.550	1.420	18,000
2023-11-28	1.610	1.610	1.600	1.600	1.465	114,000
2023-11-27	1.600	1.600	1.590	1.600	1.465	108,000
2023-11-24	1.650	1.650	1.510	1.560	1.429	20,000
2023-11-23	1.540	1.620	1.520	1.530	1.401	16,000
2023-11-22	1.510	1.520	1.480	1.520	1.392	16,000
2023-11-21	1.590	1.590	1.510	1.510	1.383	25,665
2023-11-20	1.560	1.650	1.510	1.590	1.456	24,000
2023-11-17	1.590	1.590	1.470	1.510	1.383	6,000
2023-11-16	1.540	1.560	1.500	1.560	1.429	38,000
2023-11-15	1.500	1.610	1.490	1.530	1.401	74,000
2023-11-13	1.580	1.600	1.550	1.600	1.465	6,000
2023-11-10	1.610	1.650	1.580	1.650	1.511	66,000
2023-11-08	1.680	1.680	1.620	1.670	1.529	22,000
2023-11-07	1.680	1.680	1.680	1.680	1.539	34,000
2023-11-03	1.650	1.680	1.620	1.680	1.539	18,000
2023-10-31	1.610	1.650	1.610	1.650	1.511	8,000
2023-10-27	1.640	1.650	1.570	1.650	1.511	10,000
2023-10-25	1.630	1.630	1.610	1.610	1.475	26,000
2023-10-24	1.620	1.650	1.620	1.640	1.502	10,000
2023-10-19	1.680	1.680	1.600	1.640	1.502	6,000
2023-10-18	1.600	1.610	1.600	1.610	1.475	620,000
2023-10-17	1.750	1.750	1.620	1.660	1.520	90,000
2023-10-16	1.750	1.750	1.680	1.700	1.557	58,000
2023-10-12	1.660	1.690	1.560	1.690	1.548	70,000
2023-10-11	1.560	1.650	1.550	1.590	1.456	158,000
2023-10-10	1.630	1.640	1.550	1.640	1.502	18,000
2023-10-06	1.630	1.630	1.560	1.620	1.484	18,000
2023-10-05	1.550	1.570	1.520	1.570	1.438	14,000
2023-10-04	1.520	1.570	1.520	1.540	1.410	70,000
2023-10-03	1.650	1.660	1.610	1.610	1.475	52,000
2023-09-29	1.760	1.900	1.650	1.700	1.557	106,000
2023-09-28	1.660	1.760	1.590	1.760	1.612	14,000
2023-09-27	1.620	1.660	1.570	1.660	1.520	14,000
2023-09-26	1.570	1.620	1.520	1.610	1.475	64,000
2023-09-25	1.570	1.670	1.570	1.580	1.447	42,000
2023-09-22	1.590	1.640	1.570	1.620	1.484	14,000
2023-09-15	1.620	1.680	1.600	1.630	1.493	72,000
2023-09-13	1.660	1.680	1.620	1.660	1.520	62,000
2023-09-12	1.610	1.610	1.580	1.610	1.475	34,000
2023-09-11	1.670	1.700	1.600	1.670	1.529	50,000
2023-09-07	1.670	1.670	1.600	1.640	1.502	104,000

← NewerPage 10 of 15 · 894 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1000 HKD
2025-12-08	0.0600 HKD
2025-09-02	0.0400 HKD
2024-08-26	0.0200 HKD
2019-08-22	0.1600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.