Kwoon Chung Bus Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 1.500 | 1.520 | 1.450 | 1.520 | 1.411 | 88,000 |
| 2024-09-12 | 1.550 | 1.550 | 1.500 | 1.500 | 1.392 | 6,000 |
| 2024-09-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.439 | 2,000 |
| 2024-09-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.411 | 4,000 |
| 2024-09-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.383 | 6,000 |
| 2024-08-28 | 1.500 | 1.500 | 1.490 | 1.490 | 1.383 | 4,000 |
| 2024-08-27 | 1.490 | 1.540 | 1.490 | 1.500 | 1.392 | 24,000 |
| 2024-08-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.411 | 20,000 |
| 2024-08-23 | 1.520 | 1.520 | 1.520 | 1.520 | 1.392 | 2,000 |
| 2024-08-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.392 | 8,000 |
| 2024-08-21 | 1.520 | 1.520 | 1.510 | 1.520 | 1.392 | 10,000 |
| 2024-08-20 | 1.540 | 1.540 | 1.520 | 1.520 | 1.392 | 50,000 |
| 2024-08-19 | 1.550 | 1.590 | 1.520 | 1.590 | 1.456 | 20,000 |
| 2024-08-16 | 1.500 | 1.510 | 1.500 | 1.510 | 1.383 | 10,000 |
| 2024-08-09 | 1.500 | 1.500 | 1.490 | 1.500 | 1.374 | 6,000 |
| 2024-08-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.374 | 4,000 |
| 2024-08-05 | 1.560 | 1.560 | 1.510 | 1.510 | 1.383 | 24,000 |
| 2024-07-30 | 1.640 | 1.640 | 1.630 | 1.630 | 1.493 | 2,000 |
| 2024-07-25 | 1.600 | 1.640 | 1.530 | 1.600 | 1.465 | 22,000 |
| 2024-07-23 | 1.610 | 1.650 | 1.610 | 1.650 | 1.511 | 20,000 |
| 2024-07-22 | 1.510 | 1.580 | 1.510 | 1.580 | 1.447 | 8,000 |
| 2024-07-18 | 1.500 | 1.510 | 1.500 | 1.510 | 1.383 | 4,000 |
| 2024-07-17 | 1.520 | 1.520 | 1.510 | 1.520 | 1.392 | 18,000 |
| 2024-07-16 | 1.510 | 1.510 | 1.500 | 1.500 | 1.374 | 8,000 |
| 2024-07-15 | 1.500 | 1.510 | 1.500 | 1.510 | 1.383 | 24,000 |
| 2024-07-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.392 | 14,000 |
| 2024-07-11 | 1.500 | 1.520 | 1.500 | 1.520 | 1.392 | 10,000 |
| 2024-07-10 | 1.500 | 1.510 | 1.490 | 1.500 | 1.374 | 118,000 |
| 2024-07-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.401 | 6,000 |
| 2024-07-05 | 1.540 | 1.540 | 1.520 | 1.520 | 1.392 | 32,000 |
| 2024-07-04 | 1.600 | 1.600 | 1.480 | 1.520 | 1.392 | 468,000 |
| 2024-07-03 | 1.600 | 1.600 | 1.580 | 1.590 | 1.456 | 30,000 |
| 2024-07-02 | 1.620 | 1.620 | 1.600 | 1.600 | 1.465 | 8,000 |
| 2024-06-28 | 1.680 | 1.680 | 1.630 | 1.630 | 1.493 | 4,000 |
| 2024-06-27 | 1.710 | 1.710 | 1.600 | 1.680 | 1.539 | 68,000 |
| 2024-06-26 | 1.720 | 1.720 | 1.670 | 1.720 | 1.575 | 2,000 |
| 2024-06-25 | 1.670 | 1.740 | 1.650 | 1.740 | 1.594 | 12,000 |
| 2024-06-21 | 1.700 | 1.700 | 1.690 | 1.690 | 1.548 | 22,000 |
| 2024-06-20 | 1.810 | 1.810 | 1.700 | 1.710 | 1.566 | 518,000 |
| 2024-06-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.493 | 26,000 |
| 2024-06-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.539 | 8,000 |
| 2024-06-14 | 1.660 | 1.680 | 1.660 | 1.680 | 1.539 | 80,000 |
| 2024-06-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.520 | 48,000 |
| 2024-06-12 | 1.610 | 1.660 | 1.610 | 1.660 | 1.520 | 14,000 |
| 2024-06-11 | 1.640 | 1.660 | 1.640 | 1.660 | 1.520 | 40,000 |
| 2024-06-07 | 1.600 | 1.650 | 1.600 | 1.650 | 1.511 | 54,000 |
| 2024-06-06 | 1.650 | 1.650 | 1.520 | 1.560 | 1.429 | 236,000 |
| 2024-06-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.493 | 2,000 |
| 2024-06-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.502 | 18,000 |
| 2024-06-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.511 | 8,000 |
| 2024-05-31 | 1.640 | 1.640 | 1.640 | 1.640 | 1.502 | 2,441 |
| 2024-05-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.502 | 10,000 |
| 2024-05-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.511 | 12,000 |
| 2024-05-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.511 | 4,000 |
| 2024-05-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.511 | 22,000 |
| 2024-05-22 | 1.680 | 1.680 | 1.650 | 1.660 | 1.520 | 42,000 |
| 2024-05-21 | 1.650 | 1.700 | 1.650 | 1.680 | 1.539 | 70,000 |
| 2024-05-20 | 1.650 | 1.660 | 1.650 | 1.660 | 1.520 | 10,000 |
| 2024-05-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.520 | 34,000 |
| 2024-05-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.520 | 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.