Kwoon Chung Bus Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2.400 | 2.460 | 2.400 | 2.460 | 2.283 | 38,000 |
| 2025-08-20 | 2.400 | 2.400 | 2.400 | 2.400 | 2.227 | 6,000 |
| 2025-08-19 | 2.360 | 2.360 | 2.350 | 2.360 | 2.190 | 16,000 |
| 2025-08-18 | 2.380 | 2.380 | 2.310 | 2.350 | 2.181 | 168,000 |
| 2025-08-15 | 2.450 | 2.480 | 2.300 | 2.410 | 2.237 | 244,000 |
| 2025-08-14 | 2.530 | 2.540 | 2.490 | 2.540 | 2.357 | 40,000 |
| 2025-08-13 | 2.550 | 2.580 | 2.450 | 2.580 | 2.394 | 134,000 |
| 2025-08-12 | 2.540 | 2.600 | 2.520 | 2.580 | 2.394 | 318,000 |
| 2025-08-11 | 2.560 | 2.560 | 2.450 | 2.540 | 2.357 | 212,000 |
| 2025-08-08 | 2.580 | 2.580 | 2.480 | 2.570 | 2.385 | 192,000 |
| 2025-08-07 | 2.400 | 2.650 | 2.380 | 2.620 | 2.432 | 1,000,000 |
| 2025-08-06 | 2.220 | 2.550 | 2.210 | 2.450 | 2.274 | 2,222,000 |
| 2025-08-05 | 2.030 | 2.180 | 2.000 | 2.160 | 2.005 | 552,000 |
| 2025-08-04 | 1.930 | 2.030 | 1.920 | 2.030 | 1.884 | 684,000 |
| 2025-08-01 | 1.920 | 1.970 | 1.920 | 1.930 | 1.791 | 52,000 |
| 2025-07-31 | 1.960 | 1.960 | 1.900 | 1.900 | 1.763 | 30,000 |
| 2025-07-30 | 1.940 | 1.960 | 1.930 | 1.960 | 1.819 | 52,000 |
| 2025-07-29 | 1.960 | 1.960 | 1.940 | 1.940 | 1.800 | 70,000 |
| 2025-07-28 | 1.930 | 1.940 | 1.930 | 1.930 | 1.791 | 46,000 |
| 2025-07-25 | 1.930 | 1.930 | 1.910 | 1.930 | 1.791 | 68,000 |
| 2025-07-24 | 1.880 | 1.900 | 1.870 | 1.900 | 1.763 | 150,000 |
| 2025-07-23 | 1.870 | 1.880 | 1.860 | 1.870 | 1.736 | 76,000 |
| 2025-07-22 | 1.850 | 1.860 | 1.820 | 1.860 | 1.726 | 92,000 |
| 2025-07-21 | 1.840 | 1.850 | 1.820 | 1.850 | 1.717 | 64,529 |
| 2025-07-18 | 1.840 | 1.850 | 1.820 | 1.840 | 1.708 | 212,000 |
| 2025-07-17 | 1.890 | 1.890 | 1.840 | 1.840 | 1.708 | 150,000 |
| 2025-07-16 | 1.870 | 1.900 | 1.850 | 1.860 | 1.726 | 52,000 |
| 2025-07-15 | 1.900 | 1.900 | 1.840 | 1.870 | 1.736 | 30,000 |
| 2025-07-14 | 1.800 | 1.870 | 1.800 | 1.870 | 1.736 | 1,538,000 |
| 2025-07-11 | 1.800 | 1.830 | 1.800 | 1.800 | 1.671 | 1,326,000 |
| 2025-07-10 | 1.840 | 1.840 | 1.800 | 1.800 | 1.671 | 292,000 |
| 2025-07-09 | 1.840 | 1.850 | 1.820 | 1.850 | 1.717 | 20,000 |
| 2025-07-08 | 1.840 | 1.850 | 1.830 | 1.840 | 1.708 | 70,000 |
| 2025-07-07 | 1.870 | 1.870 | 1.840 | 1.840 | 1.708 | 40,000 |
| 2025-07-03 | 1.850 | 1.880 | 1.850 | 1.880 | 1.745 | 308,000 |
| 2025-07-02 | 1.860 | 1.880 | 1.860 | 1.870 | 1.736 | 576,000 |
| 2025-06-30 | 1.840 | 1.840 | 1.840 | 1.840 | 1.708 | 74,000 |
| 2025-06-27 | 1.720 | 1.860 | 1.700 | 1.850 | 1.717 | 930,000 |
| 2025-06-26 | 1.910 | 1.930 | 1.840 | 1.860 | 1.726 | 740,000 |
| 2025-06-25 | 1.860 | 1.920 | 1.860 | 1.910 | 1.773 | 1,414,000 |
| 2025-06-24 | 1.830 | 1.880 | 1.830 | 1.850 | 1.717 | 950,729 |
| 2025-06-23 | 1.750 | 1.850 | 1.690 | 1.830 | 1.698 | 2,094,000 |
| 2025-06-20 | 1.590 | 1.820 | 1.590 | 1.790 | 1.661 | 3,122,000 |
| 2025-06-19 | 1.400 | 1.400 | 1.360 | 1.390 | 1.290 | 66,000 |
| 2025-06-18 | 1.400 | 1.400 | 1.390 | 1.400 | 1.299 | 78,000 |
| 2025-06-17 | 1.400 | 1.410 | 1.390 | 1.400 | 1.299 | 116,000 |
| 2025-06-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.299 | 62,000 |
| 2025-06-13 | 1.400 | 1.410 | 1.390 | 1.400 | 1.299 | 81,665 |
| 2025-06-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.299 | 144,000 |
| 2025-06-10 | 1.390 | 1.390 | 1.360 | 1.360 | 1.262 | 72,000 |
| 2025-06-09 | 1.400 | 1.400 | 1.370 | 1.380 | 1.281 | 72,000 |
| 2025-06-06 | 1.400 | 1.400 | 1.360 | 1.400 | 1.299 | 80,000 |
| 2025-06-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.318 | 62,000 |
| 2025-06-03 | 1.380 | 1.390 | 1.370 | 1.390 | 1.290 | 112,000 |
| 2025-06-02 | 1.390 | 1.390 | 1.370 | 1.380 | 1.281 | 102,000 |
| 2025-05-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.318 | 24,000 |
| 2025-05-29 | 1.400 | 1.460 | 1.390 | 1.390 | 1.290 | 294,000 |
| 2025-05-27 | 1.470 | 1.470 | 1.420 | 1.420 | 1.318 | 6,000 |
| 2025-05-23 | 1.490 | 1.520 | 1.440 | 1.440 | 1.336 | 10,000 |
| 2025-05-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 4,000 |
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.