Kwoon Chung Bus Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.650	1.670	1.560	1.670	1.529	44,000
2023-09-04	1.670	1.670	1.600	1.670	1.529	8,000
2023-08-31	1.760	1.760	1.600	1.620	1.484	38,000
2023-08-30	1.660	1.850	1.650	1.700	1.557	44,000
2023-08-29	1.700	1.700	1.660	1.700	1.557	6,000
2023-08-28	1.660	1.700	1.660	1.680	1.539	22,000
2023-08-21	1.630	1.720	1.630	1.720	1.575	38,000
2023-08-18	1.690	1.710	1.690	1.700	1.557	8,000
2023-08-17	1.630	1.690	1.550	1.690	1.548	156,000
2023-08-16	1.750	1.750	1.670	1.670	1.529	50,000
2023-08-15	1.700	1.700	1.700	1.700	1.557	4,000
2023-08-14	1.700	1.740	1.700	1.740	1.594	30,000
2023-08-11	1.920	1.950	1.730	1.770	1.621	40,000
2023-08-08	1.930	1.930	1.800	1.800	1.649	46,000
2023-08-07	1.800	1.800	1.740	1.800	1.649	6,000
2023-08-04	1.790	1.790	1.780	1.780	1.630	20,000
2023-08-02	1.780	1.780	1.770	1.770	1.621	10,000
2023-07-31	1.750	1.750	1.750	1.750	1.603	8,000
2023-07-28	1.720	1.750	1.700	1.750	1.603	144,000
2023-07-27	1.750	1.750	1.720	1.720	1.575	20,000
2023-07-26	1.750	1.750	1.700	1.720	1.575	26,000
2023-07-25	1.700	1.750	1.700	1.750	1.603	22,000
2023-07-24	1.700	1.700	1.700	1.700	1.557	32,000
2023-07-20	1.690	1.740	1.690	1.740	1.594	6,000
2023-07-19	1.730	1.740	1.730	1.740	1.594	28,000
2023-07-14	1.800	1.850	1.780	1.850	1.694	16,000
2023-07-13	1.810	1.810	1.790	1.790	1.639	18,000
2023-07-12	1.880	1.950	1.800	1.800	1.649	8,000
2023-07-11	1.750	1.750	1.700	1.750	1.603	42,000
2023-07-10	1.750	1.750	1.750	1.750	1.603	30,000
2023-07-07	1.800	1.800	1.790	1.800	1.649	16,000
2023-07-03	1.850	1.850	1.850	1.850	1.694	4,000
2023-06-30	1.850	1.850	1.810	1.850	1.694	24,000
2023-06-29	1.820	1.850	1.820	1.850	1.694	22,000
2023-06-16	1.850	1.880	1.850	1.870	1.713	24,000
2023-06-15	1.850	1.850	1.850	1.850	1.694	20,000
2023-06-13	1.840	1.850	1.840	1.840	1.685	118,000
2023-06-12	1.850	1.850	1.820	1.840	1.685	114,000
2023-06-06	1.830	1.900	1.820	1.850	1.694	18,000
2023-06-05	1.760	1.780	1.750	1.780	1.630	88,000
2023-06-02	1.880	1.940	1.880	1.930	1.768	22,353
2023-05-30	1.780	1.860	1.730	1.860	1.704	70,000
2023-05-29	1.890	1.890	1.850	1.850	1.694	90,000
2023-05-25	1.990	2.010	1.890	1.920	1.758	54,000
2023-05-24	2.020	2.020	1.990	1.990	1.823	94,000
2023-05-23	2.050	2.050	2.020	2.050	1.878	22,000
2023-05-22	2.080	2.080	2.060	2.060	1.887	80,000
2023-05-19	2.100	2.200	2.080	2.080	1.905	36,000
2023-05-18	2.110	2.110	2.100	2.100	1.923	10,000
2023-05-11	2.110	2.110	2.100	2.100	1.923	32,000
2023-05-10	2.100	2.100	2.080	2.080	1.905	12,000
2023-05-05	2.130	2.130	2.130	2.130	1.951	12,000
2023-05-04	2.340	2.380	2.150	2.210	2.024	144,000
2023-05-03	2.120	2.160	2.100	2.160	1.978	8,000
2023-05-02	2.110	2.120	2.110	2.120	1.942	6,000
2023-04-28	2.150	2.210	2.150	2.210	2.024	44,883
2023-04-25	2.100	2.100	2.100	2.100	1.923	12,000
2023-04-20	2.140	2.140	2.120	2.120	1.942	6,000
2023-04-18	2.170	2.180	2.170	2.170	1.987	26,000
2023-04-13	2.150	2.150	2.150	2.150	1.969	4,000

← NewerPage 11 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.