Kwoon Chung Bus Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	2.590	2.590	2.550	2.560	2.345	92,000
2022-12-28	2.550	2.800	2.550	2.620	2.400	502,000
2022-12-23	2.500	2.550	2.500	2.500	2.290	178,000
2022-12-22	2.480	2.520	2.470	2.480	2.271	150,000
2022-12-21	2.560	2.560	2.440	2.440	2.235	190,000
2022-12-20	2.400	2.400	2.250	2.380	2.180	280,000
2022-12-19	2.450	2.550	2.430	2.440	2.235	92,000
2022-12-16	2.460	2.480	2.330	2.400	2.198	144,000
2022-12-15	2.560	2.590	2.460	2.460	2.253	132,000
2022-12-14	2.720	2.740	2.500	2.660	2.436	296,000
2022-12-13	2.370	2.790	2.370	2.700	2.473	1,056,000
2022-12-12	2.200	2.430	2.200	2.370	2.171	170,000
2022-12-09	2.130	2.220	2.130	2.200	2.015	122,000
2022-12-08	1.940	2.190	1.940	2.140	1.960	268,000
2022-12-07	1.850	1.990	1.850	1.930	1.768	64,000
2022-12-06	1.880	1.940	1.880	1.880	1.722	68,000
2022-12-05	1.910	1.980	1.880	1.960	1.795	100,000
2022-12-02	1.800	1.850	1.760	1.850	1.694	164,000
2022-12-01	1.800	1.800	1.770	1.800	1.649	32,000
2022-11-30	1.800	1.860	1.770	1.770	1.621	56,000
2022-11-29	1.800	1.800	1.710	1.790	1.639	32,000
2022-11-23	1.680	1.790	1.680	1.790	1.639	4,000
2022-11-21	1.730	1.800	1.700	1.800	1.649	10,000
2022-11-18	1.700	1.770	1.670	1.770	1.621	10,000
2022-11-16	1.750	1.800	1.680	1.800	1.649	10,000
2022-11-14	1.660	1.800	1.660	1.800	1.649	22,000
2022-11-11	1.740	1.800	1.680	1.800	1.649	22,000
2022-11-08	1.800	1.800	1.800	1.800	1.649	10,000
2022-11-07	1.690	1.700	1.690	1.700	1.557	20,000
2022-11-04	1.580	1.700	1.580	1.700	1.557	206,000
2022-11-03	1.600	1.680	1.540	1.580	1.447	110,000
2022-11-02	1.670	1.700	1.670	1.700	1.557	12,000
2022-11-01	1.680	1.680	1.650	1.650	1.511	2,000
2022-10-31	1.700	1.860	1.610	1.610	1.475	32,000
2022-10-25	1.860	1.930	1.850	1.850	1.694	32,000
2022-10-14	1.750	1.810	1.750	1.810	1.658	20,000
2022-10-12	1.830	1.830	1.750	1.820	1.667	8,000
2022-10-07	1.860	1.920	1.860	1.890	1.731	52,000
2022-10-06	1.900	1.940	1.860	1.920	1.758	78,000
2022-10-05	1.840	1.880	1.830	1.860	1.704	72,000
2022-09-29	1.860	1.860	1.840	1.840	1.685	16,000
2022-09-28	1.850	1.860	1.850	1.860	1.704	22,000
2022-09-27	1.850	1.850	1.650	1.850	1.694	10,000
2022-09-26	1.860	1.860	1.750	1.850	1.694	46,000
2022-09-23	1.660	1.790	1.600	1.790	1.639	20,000
2022-09-16	1.700	1.810	1.680	1.810	1.658	24,000
2022-09-13	1.700	1.810	1.690	1.810	1.658	28,000
2022-09-01	1.840	1.860	1.650	1.860	1.704	56,000
2022-08-29	1.860	1.880	1.860	1.860	1.704	42,000
2022-08-24	1.880	1.880	1.860	1.860	1.704	18,000
2022-08-23	1.960	1.960	1.870	1.870	1.713	46,000
2022-08-08	2.000	2.000	1.950	1.950	1.786	14,000
2022-08-04	1.970	1.970	1.970	1.970	1.804	10,000
2022-08-02	1.920	1.950	1.900	1.920	1.758	84,000
2022-07-29	2.050	2.050	2.000	2.000	1.832	32,000
2022-07-28	2.030	2.030	2.030	2.030	1.859	10,020
2022-07-26	2.010	2.030	1.970	2.030	1.859	20,000
2022-07-25	2.080	2.080	2.070	2.070	1.896	32,000
2022-07-21	2.110	2.110	2.080	2.080	1.905	20,000
2022-07-20	2.280	2.280	2.280	2.280	2.088	6,000

← NewerPage 13 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.