Kwoon Chung Bus Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	1.820	1.820	1.810	1.810	1.658	20,000
2022-03-10	1.800	1.820	1.800	1.820	1.667	8,000
2022-03-09	1.680	1.690	1.680	1.690	1.548	2,000
2022-03-08	1.690	1.690	1.690	1.690	1.548	2,000
2022-03-07	1.700	1.700	1.680	1.680	1.539	60,000
2022-03-01	1.710	1.710	1.700	1.700	1.557	18,000
2022-02-28	1.710	1.710	1.710	1.710	1.566	8,000
2022-02-24	1.820	1.820	1.720	1.720	1.575	34,000
2022-02-23	1.850	1.860	1.820	1.820	1.667	100,000
2022-02-22	1.720	1.850	1.720	1.850	1.694	188,000
2022-02-21	1.850	1.850	1.850	1.850	1.694	16,000
2022-02-18	1.850	1.850	1.850	1.850	1.694	20,000
2022-02-17	1.900	1.900	1.900	1.900	1.740	12,000
2022-02-15	1.880	1.910	1.880	1.910	1.749	26,000
2022-02-11	1.880	1.880	1.870	1.880	1.722	14,000
2022-02-10	1.880	1.880	1.880	1.880	1.722	4,000
2022-02-07	1.900	1.910	1.900	1.910	1.749	22,000
2022-02-04	1.940	1.950	1.940	1.950	1.786	6,000
2022-01-27	1.900	1.940	1.900	1.940	1.777	28,000
2022-01-26	1.900	1.900	1.900	1.900	1.740	2,000
2022-01-25	1.900	1.900	1.900	1.900	1.740	4,000
2022-01-13	1.980	1.990	1.980	1.990	1.823	6,000
2022-01-12	1.970	2.000	1.880	1.980	1.813	56,000
2022-01-11	1.980	1.980	1.960	1.980	1.813	22,000
2022-01-10	1.990	2.050	1.940	2.050	1.878	20,000
2022-01-07	2.010	2.070	1.940	2.020	1.850	26,000
2022-01-04	2.110	2.150	2.100	2.150	1.969	6,000
2022-01-03	2.090	2.090	2.090	2.090	1.914	2,000
2021-12-30	2.090	2.090	2.090	2.090	1.914	10,000
2021-12-23	2.090	2.090	2.090	2.090	1.914	2,000
2021-12-20	2.090	2.110	2.090	2.110	1.932	10,000
2021-12-17	2.160	2.160	2.100	2.100	1.923	6,000
2021-12-16	2.100	2.100	2.100	2.100	1.923	4,000
2021-12-15	2.100	2.100	2.100	2.100	1.923	6,000
2021-12-09	2.100	2.100	2.080	2.090	1.914	6,000
2021-12-06	2.080	2.100	2.080	2.100	1.923	16,000
2021-12-03	2.170	2.170	2.080	2.100	1.923	26,000
2021-12-02	2.120	2.170	2.100	2.160	1.978	32,000
2021-11-23	2.360	2.360	2.360	2.360	2.161	18,000
2021-11-22	2.230	2.390	2.230	2.360	2.161	100,000
2021-11-18	2.060	2.160	1.970	2.160	1.978	74,000
2021-11-16	2.240	2.290	2.240	2.290	2.097	24,000
2021-11-15	2.200	2.290	2.200	2.290	2.097	34,000
2021-11-12	2.300	2.300	2.280	2.280	2.088	47,324
2021-11-11	2.300	2.330	2.300	2.330	2.134	14,000
2021-11-10	2.430	2.430	2.380	2.380	2.180	74,000
2021-11-09	2.370	2.380	2.370	2.380	2.180	18,000
2021-11-08	2.280	2.400	2.280	2.290	2.097	70,000
2021-11-05	2.220	2.230	2.220	2.230	2.042	4,000
2021-11-01	2.220	2.240	2.220	2.240	2.052	6,000
2021-10-27	2.160	2.160	2.160	2.160	1.978	2,000
2021-10-26	2.160	2.160	2.160	2.160	1.978	6,000
2021-10-25	2.270	2.270	2.160	2.160	1.978	8,000
2021-10-21	2.100	2.100	2.100	2.100	1.923	16,000
2021-10-19	2.070	2.270	2.070	2.080	1.905	14,000

← NewerPage 15 of 15 · 895 trading days

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.