Kwoon Chung Bus Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.336 | 12,000 |
| 2025-05-19 | 1.450 | 1.460 | 1.450 | 1.460 | 1.355 | 24,000 |
| 2025-05-15 | 1.480 | 1.490 | 1.480 | 1.490 | 1.383 | 24,000 |
| 2025-05-14 | 1.490 | 1.500 | 1.490 | 1.490 | 1.383 | 14,706 |
| 2025-05-12 | 1.480 | 1.510 | 1.440 | 1.510 | 1.401 | 102,000 |
| 2025-05-08 | 1.500 | 1.520 | 1.500 | 1.520 | 1.411 | 14,000 |
| 2025-05-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.401 | 54,000 |
| 2025-04-30 | 1.550 | 1.550 | 1.530 | 1.530 | 1.420 | 22,000 |
| 2025-04-29 | 1.490 | 1.530 | 1.440 | 1.530 | 1.420 | 70,000 |
| 2025-04-28 | 1.540 | 1.540 | 1.470 | 1.520 | 1.411 | 8,000 |
| 2025-04-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.401 | 6,000 |
| 2025-04-22 | 1.480 | 1.540 | 1.480 | 1.540 | 1.429 | 12,000 |
| 2025-04-16 | 1.500 | 1.560 | 1.470 | 1.470 | 1.364 | 70,088 |
| 2025-04-15 | 1.490 | 1.550 | 1.450 | 1.450 | 1.346 | 70,000 |
| 2025-04-10 | 1.400 | 1.400 | 1.360 | 1.360 | 1.262 | 12,000 |
| 2025-04-09 | 1.290 | 1.410 | 1.280 | 1.320 | 1.225 | 14,000 |
| 2025-04-08 | 1.410 | 1.410 | 1.400 | 1.400 | 1.299 | 20,000 |
| 2025-04-07 | 1.530 | 1.530 | 1.330 | 1.390 | 1.290 | 164,000 |
| 2025-04-02 | 1.580 | 1.600 | 1.560 | 1.560 | 1.448 | 1,018,000 |
| 2025-03-28 | 1.560 | 1.580 | 1.560 | 1.580 | 1.466 | 20,000 |
| 2025-03-19 | 1.570 | 1.630 | 1.550 | 1.630 | 1.513 | 94,000 |
| 2025-03-17 | 1.570 | 1.590 | 1.540 | 1.590 | 1.476 | 38,000 |
| 2025-03-14 | 1.590 | 1.590 | 1.580 | 1.580 | 1.466 | 74,441 |
| 2025-03-10 | 1.570 | 1.590 | 1.570 | 1.590 | 1.476 | 36,000 |
| 2025-03-05 | 1.560 | 1.580 | 1.560 | 1.580 | 1.466 | 10,000 |
| 2025-03-04 | 1.580 | 1.640 | 1.580 | 1.620 | 1.503 | 30,000 |
| 2025-03-03 | 1.620 | 1.620 | 1.580 | 1.580 | 1.466 | 6,000 |
| 2025-02-26 | 1.660 | 1.660 | 1.600 | 1.660 | 1.541 | 100 |
| 2025-02-25 | 1.640 | 1.660 | 1.640 | 1.660 | 1.541 | 44,000 |
| 2025-02-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.476 | 22,000 |
| 2025-02-21 | 1.700 | 1.700 | 1.590 | 1.620 | 1.503 | 8,000 |
| 2025-02-20 | 1.590 | 1.670 | 1.590 | 1.670 | 1.550 | 50,000 |
| 2025-02-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.439 | 14,000 |
| 2025-02-17 | 1.550 | 1.550 | 1.540 | 1.550 | 1.439 | 20,000 |
| 2025-02-14 | 1.560 | 1.560 | 1.540 | 1.540 | 1.429 | 38,000 |
| 2025-02-13 | 1.580 | 1.580 | 1.550 | 1.570 | 1.457 | 16,000 |
| 2025-02-12 | 1.580 | 1.580 | 1.570 | 1.570 | 1.457 | 20,833 |
| 2025-02-11 | 1.600 | 1.600 | 1.580 | 1.580 | 1.466 | 32,000 |
| 2025-02-10 | 1.580 | 1.580 | 1.570 | 1.580 | 1.466 | 12,000 |
| 2025-02-05 | 1.600 | 1.600 | 1.580 | 1.580 | 1.466 | 22,000 |
| 2025-02-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.485 | 10,000 |
| 2025-02-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.485 | 14,000 |
| 2025-01-28 | 1.640 | 1.640 | 1.640 | 1.640 | 1.522 | 4,000 |
| 2025-01-27 | 1.640 | 1.640 | 1.640 | 1.640 | 1.522 | 62,000 |
| 2025-01-24 | 1.600 | 1.640 | 1.600 | 1.640 | 1.522 | 150,000 |
| 2025-01-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.485 | 10,000 |
| 2025-01-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.485 | 10,000 |
| 2025-01-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.485 | 2,000 |
| 2025-01-16 | 1.600 | 1.600 | 1.590 | 1.590 | 1.476 | 74,000 |
| 2025-01-15 | 1.600 | 1.650 | 1.600 | 1.640 | 1.522 | 128,000 |
| 2025-01-13 | 1.580 | 1.580 | 1.570 | 1.580 | 1.466 | 16,000 |
| 2025-01-10 | 1.610 | 1.640 | 1.600 | 1.640 | 1.522 | 74,000 |
| 2025-01-09 | 1.600 | 1.650 | 1.600 | 1.620 | 1.503 | 216,000 |
| 2025-01-08 | 1.640 | 1.640 | 1.580 | 1.600 | 1.485 | 118,000 |
| 2025-01-07 | 1.550 | 1.620 | 1.550 | 1.620 | 1.503 | 128,000 |
| 2025-01-06 | 1.650 | 1.650 | 1.530 | 1.550 | 1.439 | 262,000 |
| 2025-01-03 | 1.540 | 1.650 | 1.540 | 1.640 | 1.522 | 262,000 |
| 2025-01-02 | 1.540 | 1.540 | 1.530 | 1.540 | 1.429 | 48,000 |
| 2024-12-31 | 1.550 | 1.600 | 1.550 | 1.590 | 1.476 | 112,000 |
| 2024-12-30 | 1.550 | 1.550 | 1.510 | 1.510 | 1.401 | 22,000 |
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.