Kwoon Chung Bus Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-23	2.290	2.290	2.280	2.280	2.197	10,000
2026-03-20	2.290	2.300	2.280	2.290	2.207	158,000
2026-03-19	2.300	2.300	2.280	2.290	2.207	70,000
2026-03-17	2.330	2.350	2.320	2.350	2.265	66,000
2026-03-16	2.400	2.400	2.310	2.320	2.236	164,000
2026-03-13	2.420	2.420	2.360	2.400	2.313	122,000
2026-03-12	2.480	2.500	2.470	2.490	2.400	62,000
2026-03-10	2.520	2.580	2.450	2.470	2.381	96,000
2026-03-09	2.620	2.620	2.500	2.540	2.448	138,000
2026-03-06	2.670	2.680	2.670	2.680	2.583	6,000
2026-03-05	2.730	2.750	2.720	2.730	2.631	108,000
2026-03-04	2.770	2.770	2.690	2.690	2.593	76,000
2026-03-03	2.800	2.800	2.780	2.800	2.699	32,000
2026-03-02	2.790	2.790	2.780	2.780	2.679	36,000
2026-02-27	2.810	2.810	2.800	2.800	2.699	36,000
2026-02-26	2.850	2.850	2.810	2.810	2.708	14,000
2026-02-25	2.810	2.820	2.800	2.820	2.718	44,000
2026-02-24	2.790	2.790	2.780	2.790	2.689	38,000
2026-02-23	2.800	2.810	2.790	2.800	2.699	144,000
2026-02-20	2.790	2.820	2.790	2.810	2.708	34,000
2026-02-13	2.810	2.810	2.780	2.780	2.679	116,000
2026-02-12	2.810	2.810	2.810	2.810	2.708	2,000
2026-02-11	2.800	2.820	2.800	2.820	2.718	60,000
2026-02-10	2.810	2.810	2.790	2.800	2.699	30,000
2026-02-06	2.880	2.880	2.800	2.810	2.708	60,000
2026-02-04	2.850	2.940	2.850	2.920	2.814	50,000
2026-02-03	2.780	2.850	2.780	2.850	2.747	64,000
2026-02-02	2.810	2.810	2.810	2.810	2.708	10,000
2026-01-30	2.810	2.810	2.810	2.810	2.708	20,000
2026-01-29	2.790	2.860	2.790	2.850	2.747	20,000
2026-01-28	2.820	2.860	2.800	2.850	2.747	106,000
2026-01-27	2.810	2.820	2.810	2.820	2.718	14,000
2026-01-26	2.780	2.810	2.770	2.810	2.708	56,000
2026-01-21	2.820	2.820	2.780	2.780	2.679	4,000
2026-01-19	2.790	2.790	2.780	2.780	2.679	32,000
2026-01-16	2.800	2.820	2.790	2.820	2.718	40,000
2026-01-14	2.790	2.830	2.780	2.830	2.728	236,000
2026-01-12	2.820	2.820	2.750	2.810	2.708	28,000
2026-01-09	2.820	2.820	2.780	2.790	2.689	10,000
2026-01-08	2.800	2.800	2.790	2.790	2.689	174,000
2026-01-07	2.840	2.840	2.790	2.820	2.718	40,000
2026-01-06	2.800	2.870	2.800	2.840	2.737	116,000
2026-01-05	2.810	2.850	2.810	2.850	2.747	62,000
2026-01-02	2.850	2.850	2.820	2.840	2.737	12,000
2025-12-30	2.850	2.850	2.850	2.850	2.747	12,000
2025-12-29	2.890	2.890	2.830	2.830	2.728	48,000
2025-12-24	2.870	2.940	2.860	2.880	2.776	24,000
2025-12-23	2.890	2.890	2.800	2.870	2.766	24,000
2025-12-22	2.780	2.900	2.780	2.890	2.785	724,000
2025-12-19	2.800	2.800	2.800	2.800	2.699	8,000
2025-12-18	2.780	2.840	2.780	2.840	2.737	16,000
2025-12-16	2.880	2.880	2.790	2.870	2.766	52,000
2025-12-12	2.920	2.920	2.810	2.900	2.795	138,000
2025-12-11	2.790	2.840	2.790	2.840	2.737	32,000
2025-12-10	2.900	2.900	2.840	2.850	2.747	92,000
2025-12-09	3.000	3.030	2.900	2.900	2.795	256,000
2025-12-08	2.720	3.050	2.720	2.970	2.862	550,000
2025-12-05	2.860	2.860	2.770	2.820	2.660	224,000
2025-12-04	2.760	2.870	2.760	2.860	2.698	302,000
2025-12-03	2.700	2.760	2.700	2.760	2.603	94,000

← NewerPage 3 of 15 · 893 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.