Kwoon Chung Bus Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	2.240	2.240	2.200	2.200	2.015	56,000
2023-04-11	2.200	2.260	2.180	2.240	2.052	108,000
2023-04-06	2.150	2.180	2.150	2.180	1.997	52,000
2023-04-03	2.150	2.150	2.150	2.150	1.969	28,000
2023-03-31	2.150	2.150	2.150	2.150	1.969	24,000
2023-03-30	2.150	2.150	2.080	2.150	1.969	120,000
2023-03-29	2.130	2.180	2.130	2.150	1.969	46,000
2023-03-27	2.200	2.260	2.200	2.260	2.070	20,000
2023-03-24	2.170	2.590	2.170	2.290	2.097	26,000
2023-03-23	2.120	2.120	2.120	2.120	1.942	10,000
2023-03-22	2.220	2.220	2.220	2.220	2.033	10,000
2023-03-17	2.210	2.250	2.210	2.220	2.033	112,000
2023-03-16	2.130	2.200	2.130	2.200	2.015	6,000
2023-03-15	2.210	2.210	2.210	2.210	2.024	10,000
2023-03-14	2.210	2.220	2.210	2.210	2.024	38,000
2023-03-13	2.190	2.210	2.190	2.210	2.024	114,000
2023-03-10	2.210	2.210	2.190	2.190	2.006	58,000
2023-03-09	2.240	2.260	2.240	2.260	2.070	34,000
2023-03-06	2.280	2.300	2.250	2.260	2.070	32,000
2023-03-03	2.230	2.280	2.230	2.280	2.088	284,012
2023-03-02	2.340	2.340	2.290	2.290	2.097	62,000
2023-03-01	2.270	2.340	2.270	2.320	2.125	16,000
2023-02-28	2.250	2.270	2.250	2.270	2.079	26,000
2023-02-27	2.300	2.300	2.280	2.280	2.088	28,000
2023-02-23	2.300	2.300	2.280	2.280	2.088	40,000
2023-02-22	2.370	2.370	2.290	2.290	2.097	6,000
2023-02-21	2.320	2.380	2.290	2.380	2.180	22,000
2023-02-20	2.270	2.300	2.270	2.300	2.106	54,000
2023-02-17	2.280	2.310	2.280	2.310	2.116	26,000
2023-02-16	2.320	2.320	2.310	2.320	2.125	64,000
2023-02-15	2.360	2.360	2.290	2.320	2.125	124,000
2023-02-14	2.300	2.440	2.280	2.430	2.226	26,000
2023-02-13	2.300	2.320	2.300	2.320	2.125	26,000
2023-02-10	2.320	2.330	2.320	2.320	2.125	304,000
2023-02-09	2.330	2.370	2.330	2.330	2.134	222,000
2023-02-08	2.400	2.410	2.390	2.400	2.198	52,000
2023-02-07	2.440	2.440	2.390	2.400	2.198	180,000
2023-02-06	2.650	2.650	2.480	2.480	2.271	492,000
2023-02-03	2.280	2.650	2.280	2.650	2.427	1,196,000
2023-02-02	2.220	2.220	2.220	2.220	2.033	14,000
2023-02-01	2.290	2.290	2.220	2.220	2.033	218,000
2023-01-31	2.280	2.330	2.250	2.250	2.061	52,000
2023-01-30	2.300	2.330	2.280	2.280	2.088	88,000
2023-01-27	2.310	2.340	2.280	2.290	2.097	116,000
2023-01-26	2.320	2.340	2.310	2.310	2.116	22,000
2023-01-20	2.330	2.340	2.270	2.310	2.116	336,000
2023-01-19	2.330	2.390	2.330	2.390	2.189	34,000
2023-01-18	2.330	2.330	2.320	2.330	2.134	66,000
2023-01-17	2.330	2.330	2.320	2.320	2.125	64,000
2023-01-16	2.380	2.380	2.350	2.350	2.152	72,000
2023-01-13	2.400	2.400	2.320	2.380	2.180	100,000
2023-01-12	2.400	2.400	2.380	2.400	2.198	72,000
2023-01-11	2.510	2.510	2.400	2.400	2.198	152,000
2023-01-10	2.420	2.520	2.420	2.510	2.299	102,000
2023-01-09	2.480	2.520	2.450	2.450	2.244	150,000
2023-01-06	2.490	2.570	2.470	2.480	2.271	224,000
2023-01-05	2.550	2.560	2.460	2.460	2.253	114,000
2023-01-04	2.440	2.520	2.440	2.480	2.271	174,000
2023-01-03	2.450	2.450	2.390	2.430	2.226	168,000
2022-12-30	2.560	2.560	2.460	2.470	2.262	64,000

← NewerPage 12 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.