Kwoon Chung Bus Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.511 | 2,000 |
| 2024-05-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.511 | 62,000 |
| 2024-05-09 | 1.640 | 1.650 | 1.640 | 1.650 | 1.511 | 74,000 |
| 2024-05-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.539 | 10,000 |
| 2024-05-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.557 | 14,000 |
| 2024-04-30 | 1.620 | 1.620 | 1.610 | 1.620 | 1.484 | 10,000 |
| 2024-04-29 | 1.640 | 1.640 | 1.630 | 1.640 | 1.502 | 20,000 |
| 2024-04-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.511 | 20,000 |
| 2024-04-24 | 1.620 | 1.630 | 1.620 | 1.630 | 1.493 | 4,000 |
| 2024-04-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.502 | 2,000 |
| 2024-04-19 | 1.640 | 1.640 | 1.630 | 1.630 | 1.493 | 10,000 |
| 2024-04-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.511 | 10,000 |
| 2024-04-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.539 | 24,000 |
| 2024-04-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.529 | 6,000 |
| 2024-04-12 | 1.710 | 1.710 | 1.700 | 1.700 | 1.557 | 20,000 |
| 2024-04-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.566 | 10,000 |
| 2024-04-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.566 | 30,000 |
| 2024-04-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.566 | 12,000 |
| 2024-04-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.557 | 10,000 |
| 2024-04-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.566 | 26,000 |
| 2024-04-02 | 1.720 | 1.720 | 1.680 | 1.690 | 1.548 | 24,000 |
| 2024-03-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.557 | 2,000 |
| 2024-03-25 | 1.700 | 1.720 | 1.700 | 1.720 | 1.575 | 6,000 |
| 2024-03-22 | 1.750 | 1.750 | 1.740 | 1.740 | 1.594 | 16,000 |
| 2024-03-21 | 1.740 | 1.760 | 1.690 | 1.740 | 1.594 | 2,000 |
| 2024-03-20 | 1.750 | 1.780 | 1.750 | 1.780 | 1.630 | 78,000 |
| 2024-03-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.575 | 14,000 |
| 2024-03-18 | 1.710 | 1.720 | 1.660 | 1.720 | 1.575 | 108,000 |
| 2024-03-11 | 1.690 | 1.700 | 1.690 | 1.700 | 1.557 | 18,000 |
| 2024-03-07 | 1.670 | 1.700 | 1.670 | 1.700 | 1.557 | 4,000 |
| 2024-03-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.529 | 4,000 |
| 2024-03-04 | 1.670 | 1.670 | 1.650 | 1.650 | 1.511 | 44,000 |
| 2024-03-01 | 1.720 | 1.720 | 1.700 | 1.700 | 1.557 | 26,000 |
| 2024-02-29 | 1.770 | 1.770 | 1.750 | 1.750 | 1.603 | 38,000 |
| 2024-02-28 | 1.720 | 1.800 | 1.720 | 1.800 | 1.649 | 16,000 |
| 2024-02-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.557 | 2,000 |
| 2024-02-21 | 1.710 | 1.710 | 1.710 | 1.710 | 1.566 | 4,000 |
| 2024-02-20 | 1.670 | 1.670 | 1.640 | 1.650 | 1.511 | 136,000 |
| 2024-02-19 | 1.690 | 1.690 | 1.640 | 1.660 | 1.520 | 54,000 |
| 2024-02-14 | 1.670 | 1.680 | 1.670 | 1.680 | 1.539 | 22,000 |
| 2024-02-09 | 1.630 | 1.670 | 1.590 | 1.670 | 1.529 | 18,000 |
| 2024-02-08 | 1.790 | 1.790 | 1.740 | 1.740 | 1.594 | 18,000 |
| 2024-02-07 | 1.880 | 1.880 | 1.720 | 1.730 | 1.584 | 142,000 |
| 2024-02-02 | 1.880 | 1.880 | 1.880 | 1.880 | 1.722 | 22,000 |
| 2024-01-31 | 1.860 | 1.860 | 1.820 | 1.830 | 1.676 | 70,000 |
| 2024-01-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.704 | 4,000 |
| 2024-01-26 | 1.880 | 1.880 | 1.860 | 1.860 | 1.704 | 32,000 |
| 2024-01-24 | 1.880 | 1.890 | 1.860 | 1.860 | 1.704 | 8,000 |
| 2024-01-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.630 | 6,000 |
| 2024-01-22 | 1.820 | 1.820 | 1.750 | 1.770 | 1.621 | 16,000 |
| 2024-01-18 | 1.750 | 1.900 | 1.750 | 1.900 | 1.740 | 10,000 |
| 2024-01-17 | 1.770 | 1.770 | 1.750 | 1.760 | 1.612 | 38,883 |
| 2024-01-16 | 1.800 | 1.810 | 1.800 | 1.810 | 1.658 | 48,000 |
| 2024-01-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.630 | 10,000 |
| 2024-01-10 | 1.800 | 1.840 | 1.800 | 1.830 | 1.676 | 28,000 |
| 2024-01-09 | 1.880 | 1.880 | 1.850 | 1.860 | 1.704 | 30,000 |
| 2024-01-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.722 | 36,000 |
| 2024-01-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.722 | 22,000 |
| 2024-01-04 | 1.880 | 1.920 | 1.800 | 1.880 | 1.722 | 114,000 |
| 2024-01-03 | 1.760 | 1.850 | 1.760 | 1.850 | 1.694 | 80,000 |
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.