Kwoon Chung Bus Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	2.820	2.830	2.650	2.710	2.612	116,000
2026-07-13	2.810	2.810	2.710	2.720	2.621	4,000
2026-07-10	2.820	2.820	2.820	2.820	2.718	10,000
2026-07-09	2.830	2.830	2.820	2.820	2.718	2,000
2026-07-07	2.750	2.750	2.750	2.750	2.650	30,000
2026-07-06	2.750	2.750	2.750	2.750	2.650	62,000
2026-07-03	2.780	2.780	2.750	2.770	2.670	62,000
2026-06-30	2.810	2.810	2.810	2.810	2.708	10,000
2026-06-29	2.780	2.780	2.780	2.780	2.679	22,000
2026-06-26	2.880	2.880	2.790	2.790	2.689	112,000
2026-06-25	2.730	2.800	2.730	2.800	2.699	64,000
2026-06-24	2.770	2.770	2.680	2.730	2.631	74,000
2026-06-23	2.760	2.800	2.760	2.760	2.660	50,000
2026-06-22	2.800	2.920	2.780	2.800	2.699	254,000
2026-06-18	2.420	2.690	2.420	2.690	2.593	368,000
2026-06-17	2.440	2.440	2.400	2.430	2.342	106,000
2026-06-16	2.490	2.490	2.490	2.490	2.400	10,000
2026-06-15	2.410	2.480	2.410	2.410	2.323	4,000
2026-06-12	2.380	2.380	2.380	2.380	2.294	18,000
2026-06-10	2.380	2.380	2.380	2.380	2.294	2,000
2026-06-09	2.390	2.390	2.370	2.370	2.284	52,000
2026-06-08	2.410	2.410	2.390	2.400	2.313	82,000
2026-06-05	2.410	2.410	2.410	2.410	2.323	22,000
2026-06-04	2.470	2.470	2.400	2.400	2.313	12,000
2026-06-02	2.440	2.470	2.440	2.470	2.381	40,000
2026-06-01	2.430	2.440	2.430	2.440	2.352	32,000
2026-05-28	2.350	2.350	2.320	2.330	2.246	142,000
2026-05-27	2.350	2.370	2.350	2.370	2.284	44,000
2026-05-26	2.360	2.360	2.350	2.350	2.265	6,000
2026-05-21	2.360	2.360	2.360	2.360	2.275	4,000
2026-05-20	2.350	2.350	2.340	2.350	2.265	102,000
2026-05-19	2.410	2.410	2.340	2.370	2.284	4,000
2026-05-14	2.400	2.420	2.400	2.420	2.332	36,000
2026-05-13	2.450	2.450	2.360	2.370	2.284	32,000
2026-05-12	2.470	2.470	2.470	2.470	2.381	6,000
2026-05-11	2.450	2.470	2.450	2.470	2.381	22,000
2026-05-08	2.450	2.450	2.450	2.450	2.361	51,059
2026-05-07	2.430	2.440	2.430	2.440	2.352	38,000
2026-05-05	2.440	2.440	2.420	2.420	2.332	12,000
2026-05-04	2.430	2.450	2.410	2.440	2.352	76,000
2026-04-30	2.370	2.430	2.370	2.400	2.313	54,000
2026-04-29	2.420	2.420	2.350	2.360	2.275	48,000
2026-04-28	2.370	2.370	2.300	2.350	2.265	46,000
2026-04-27	2.400	2.440	2.400	2.400	2.313	24,000
2026-04-24	2.450	2.450	2.370	2.390	2.303	6,000
2026-04-23	2.450	2.450	2.450	2.450	2.361	8,000
2026-04-22	2.490	2.490	2.400	2.410	2.323	70,000
2026-04-20	2.470	2.500	2.470	2.500	2.409	24,000
2026-04-17	2.470	2.500	2.460	2.460	2.371	180,000
2026-04-16	2.470	2.470	2.470	2.470	2.381	2,000
2026-04-15	2.420	2.420	2.410	2.410	2.323	22,000
2026-04-13	2.400	2.410	2.400	2.410	2.323	10,000
2026-04-10	2.330	2.390	2.320	2.320	2.236	26,000
2026-04-08	2.350	2.350	2.280	2.290	2.207	52,000
2026-04-02	2.280	2.300	2.250	2.300	2.217	26,000
2026-04-01	2.310	2.330	2.240	2.270	2.188	56,000
2026-03-31	2.260	2.310	2.260	2.310	2.226	16,000
2026-03-30	2.310	2.310	2.310	2.310	2.226	2,000
2026-03-25	2.280	2.310	2.280	2.310	2.226	22,000
2026-03-24	2.280	2.280	2.280	2.280	2.197	10,000

← NewerPage 2 of 15 · 892 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.