Kwoon Chung Bus Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-03	2.700	2.760	2.700	2.760	2.603	94,000
2025-12-02	2.730	2.730	2.650	2.700	2.547	108,000
2025-12-01	2.870	2.870	2.670	2.740	2.585	218,000
2025-11-28	2.680	2.850	2.680	2.820	2.660	256,000
2025-11-27	2.630	2.700	2.490	2.700	2.547	728,000
2025-11-26	2.770	2.830	2.590	2.630	2.481	780,000
2025-11-25	2.500	2.780	2.500	2.780	2.622	988,000
2025-11-24	2.480	2.500	2.450	2.500	2.358	42,000
2025-11-21	2.470	2.540	2.440	2.480	2.339	280,000
2025-11-20	2.460	2.460	2.440	2.460	2.320	16,000
2025-11-19	2.450	2.460	2.450	2.460	2.320	12,000
2025-11-18	2.500	2.500	2.430	2.440	2.302	8,000
2025-11-17	2.420	2.450	2.410	2.450	2.311	22,000
2025-11-14	2.450	2.450	2.410	2.420	2.283	12,000
2025-11-13	2.450	2.480	2.380	2.460	2.320	422,000
2025-11-12	2.430	2.430	2.390	2.410	2.273	10,000
2025-11-11	2.430	2.450	2.390	2.430	2.292	50
2025-11-10	2.380	2.430	2.360	2.430	2.292	140,000
2025-11-06	2.350	2.480	2.350	2.480	2.339	110,050
2025-11-05	2.380	2.380	2.340	2.340	2.207	4,000
2025-11-04	2.360	2.370	2.360	2.360	2.226	34,000
2025-10-30	2.400	2.400	2.400	2.400	2.264	18,000
2025-10-28	2.360	2.360	2.330	2.340	2.207	44,000
2025-10-27	2.400	2.400	2.400	2.400	2.264	120,000
2025-10-22	2.320	2.400	2.320	2.400	2.264	60,000
2025-10-20	2.330	2.400	2.330	2.400	2.264	48,000
2025-10-17	2.340	2.340	2.300	2.300	2.170	34,000
2025-10-16	2.340	2.370	2.340	2.360	2.226	16,000
2025-10-15	2.360	2.360	2.320	2.330	2.198	26,000
2025-10-14	2.350	2.360	2.340	2.360	2.226	14,000
2025-10-13	2.330	2.330	2.330	2.330	2.198	12,000
2025-10-10	2.360	2.390	2.360	2.390	2.254	22,000
2025-10-09	2.400	2.400	2.400	2.400	2.264	20,000
2025-10-08	2.420	2.420	2.400	2.400	2.264	28,000
2025-10-06	2.420	2.420	2.400	2.420	2.283	54,000
2025-10-03	2.420	2.480	2.420	2.480	2.339	84,000
2025-10-02	2.420	2.420	2.420	2.420	2.283	8,000
2025-09-30	2.350	2.420	2.350	2.420	2.283	142,000
2025-09-29	2.370	2.410	2.350	2.400	2.264	78,000
2025-09-24	2.380	2.380	2.360	2.360	2.226	28,001
2025-09-23	2.380	2.380	2.380	2.380	2.245	16,000
2025-09-22	2.410	2.410	2.410	2.410	2.273	98,000
2025-09-18	2.390	2.410	2.360	2.410	2.273	120,000
2025-09-17	2.420	2.450	2.380	2.430	2.292	1,160,000
2025-09-16	2.410	2.420	2.410	2.420	2.283	156,000
2025-09-15	2.420	2.420	2.410	2.410	2.273	88,000
2025-09-12	2.400	2.430	2.370	2.410	2.273	1,448,000
2025-09-11	2.440	2.470	2.430	2.430	2.292	243,200
2025-09-10	2.400	2.450	2.380	2.450	2.311	100,000
2025-09-09	2.330	2.480	2.310	2.450	2.311	990,000
2025-09-08	2.350	2.350	2.350	2.350	2.217	20,000
2025-09-04	2.300	2.360	2.300	2.360	2.226	20,000
2025-09-03	2.420	2.430	2.380	2.390	2.254	6,000
2025-09-02	2.510	2.520	2.480	2.480	2.339	6,000
2025-09-01	2.580	2.580	2.470	2.480	2.302	44,000
2025-08-29	2.400	2.490	2.400	2.490	2.311	166,000
2025-08-28	2.380	2.390	2.310	2.390	2.218	174,000
2025-08-27	2.390	2.410	2.350	2.410	2.237	370,000
2025-08-26	2.400	2.400	2.400	2.400	2.227	48,000
2025-08-25	2.460	2.460	2.370	2.420	2.246	73,000

← NewerPage 4 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.