Kwoon Chung Bus Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 1.510 | 1.560 | 1.500 | 1.560 | 1.448 | 76,000 |
| 2024-12-24 | 1.590 | 1.600 | 1.530 | 1.540 | 1.429 | 164,000 |
| 2024-12-23 | 1.460 | 1.650 | 1.460 | 1.590 | 1.476 | 206,000 |
| 2024-12-20 | 1.430 | 1.450 | 1.430 | 1.450 | 1.346 | 708,000 |
| 2024-12-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.309 | 26,000 |
| 2024-12-18 | 1.400 | 1.410 | 1.400 | 1.410 | 1.309 | 66,000 |
| 2024-12-17 | 1.380 | 1.410 | 1.340 | 1.380 | 1.281 | 142,000 |
| 2024-12-16 | 1.340 | 1.380 | 1.310 | 1.380 | 1.281 | 26,000 |
| 2024-12-13 | 1.380 | 1.380 | 1.300 | 1.330 | 1.234 | 96,000 |
| 2024-12-12 | 1.290 | 1.310 | 1.290 | 1.300 | 1.207 | 106,000 |
| 2024-12-11 | 1.360 | 1.400 | 1.290 | 1.290 | 1.197 | 34,000 |
| 2024-12-10 | 1.320 | 1.380 | 1.280 | 1.340 | 1.244 | 338,000 |
| 2024-12-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.207 | 2,000 |
| 2024-12-06 | 1.250 | 1.270 | 1.250 | 1.250 | 1.160 | 88,000 |
| 2024-12-05 | 1.240 | 1.270 | 1.230 | 1.270 | 1.179 | 22,000 |
| 2024-12-04 | 1.280 | 1.280 | 1.250 | 1.260 | 1.169 | 20,000 |
| 2024-12-03 | 1.240 | 1.280 | 1.240 | 1.280 | 1.188 | 32,000 |
| 2024-12-02 | 1.260 | 1.280 | 1.210 | 1.280 | 1.188 | 114,000 |
| 2024-11-29 | 1.290 | 1.320 | 1.200 | 1.320 | 1.225 | 386,000 |
| 2024-11-28 | 1.400 | 1.400 | 1.260 | 1.310 | 1.216 | 418,000 |
| 2024-11-27 | 1.360 | 1.400 | 1.350 | 1.400 | 1.299 | 156,000 |
| 2024-11-26 | 1.360 | 1.410 | 1.350 | 1.410 | 1.309 | 120,000 |
| 2024-11-25 | 1.400 | 1.410 | 1.400 | 1.410 | 1.309 | 26,000 |
| 2024-11-22 | 1.410 | 1.410 | 1.390 | 1.400 | 1.299 | 66,000 |
| 2024-11-21 | 1.400 | 1.400 | 1.390 | 1.390 | 1.290 | 152,000 |
| 2024-11-20 | 1.420 | 1.430 | 1.370 | 1.400 | 1.299 | 896,000 |
| 2024-11-19 | 1.450 | 1.450 | 1.390 | 1.450 | 1.346 | 236,000 |
| 2024-11-18 | 1.500 | 1.500 | 1.450 | 1.450 | 1.346 | 226,000 |
| 2024-11-15 | 1.530 | 1.530 | 1.490 | 1.490 | 1.383 | 172,001 |
| 2024-11-14 | 1.550 | 1.550 | 1.510 | 1.530 | 1.420 | 92,000 |
| 2024-11-12 | 1.560 | 1.560 | 1.540 | 1.550 | 1.439 | 46,000 |
| 2024-11-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.485 | 10,000 |
| 2024-11-06 | 1.610 | 1.610 | 1.590 | 1.590 | 1.476 | 6,000 |
| 2024-11-01 | 1.590 | 1.590 | 1.580 | 1.590 | 1.476 | 56,000 |
| 2024-10-31 | 1.610 | 1.610 | 1.610 | 1.610 | 1.494 | 10,000 |
| 2024-10-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.494 | 20,000 |
| 2024-10-29 | 1.630 | 1.630 | 1.600 | 1.620 | 1.503 | 34,000 |
| 2024-10-28 | 1.610 | 1.610 | 1.600 | 1.610 | 1.494 | 52,000 |
| 2024-10-25 | 1.600 | 1.640 | 1.600 | 1.610 | 1.494 | 128,000 |
| 2024-10-24 | 1.560 | 1.600 | 1.560 | 1.600 | 1.485 | 80,000 |
| 2024-10-22 | 1.560 | 1.590 | 1.540 | 1.590 | 1.476 | 82,000 |
| 2024-10-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.439 | 16,000 |
| 2024-10-18 | 1.570 | 1.570 | 1.520 | 1.550 | 1.439 | 58,000 |
| 2024-10-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.466 | 50,000 |
| 2024-10-16 | 1.540 | 1.580 | 1.520 | 1.580 | 1.466 | 80,000 |
| 2024-10-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.420 | 4,000 |
| 2024-10-14 | 1.600 | 1.600 | 1.560 | 1.590 | 1.476 | 106,000 |
| 2024-10-10 | 1.530 | 1.530 | 1.520 | 1.530 | 1.420 | 50,000 |
| 2024-10-09 | 1.520 | 1.550 | 1.520 | 1.530 | 1.420 | 62,000 |
| 2024-10-08 | 1.650 | 1.650 | 1.510 | 1.530 | 1.420 | 234,000 |
| 2024-10-07 | 1.630 | 1.650 | 1.600 | 1.650 | 1.531 | 182,000 |
| 2024-10-04 | 1.670 | 1.670 | 1.610 | 1.630 | 1.513 | 124,000 |
| 2024-10-03 | 1.650 | 1.650 | 1.600 | 1.640 | 1.522 | 64,000 |
| 2024-10-02 | 1.560 | 1.650 | 1.560 | 1.650 | 1.531 | 272,000 |
| 2024-09-30 | 1.630 | 1.630 | 1.600 | 1.600 | 1.485 | 48,000 |
| 2024-09-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.466 | 24,000 |
| 2024-09-26 | 1.600 | 1.600 | 1.580 | 1.580 | 1.466 | 8,000 |
| 2024-09-25 | 1.600 | 1.600 | 1.580 | 1.600 | 1.485 | 32,000 |
| 2024-09-24 | 1.550 | 1.630 | 1.550 | 1.550 | 1.439 | 62,000 |
| 2024-09-23 | 1.520 | 1.520 | 1.510 | 1.520 | 1.411 | 12,000 |
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.