Kwoon Chung Bus Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.405	2.405	2.405	2.405	2.405	0
2026-10-16	2.405	2.405	2.405	2.405	2.405	24,000
2026-10-15	2.500	2.500	2.400	2.405	2.405	60,000
2026-10-14	2.500	2.500	2.500	2.500	2.500	4,000
2026-10-13	2.400	2.500	2.400	2.500	2.500	32,000
2026-10-12	2.465	2.465	2.420	2.440	2.440	22,000
2026-10-09	2.500	2.500	2.500	2.500	2.500	6,000
2026-10-08	2.500	2.500	2.500	2.500	2.500	0
2026-10-07	2.500	2.500	2.500	2.500	2.500	8,000
2026-10-06	2.495	2.495	2.495	2.495	2.495	0
2026-10-05	2.495	2.500	2.495	2.495	2.495	14,000
2026-10-02	2.500	2.500	2.500	2.500	2.500	4,000
2026-09-30	2.520	2.600	2.500	2.500	2.500	126,000
2026-09-29	2.540	2.540	2.520	2.520	2.520	38,000
2026-09-28	2.550	2.550	2.540	2.550	2.550	32,000
2026-09-25	2.540	2.540	2.540	2.540	2.540	2,000
2026-09-24	2.570	2.570	2.540	2.540	2.540	50,000
2026-09-23	2.550	2.550	2.520	2.530	2.530	52,000
2026-09-22	2.610	2.610	2.550	2.550	2.550	250,000
2026-09-21	2.700	2.700	2.600	2.600	2.600	156,000
2026-09-18	2.700	2.700	2.700	2.700	2.700	4,000
2026-09-17	2.675	2.680	2.675	2.680	2.680	122,000
2026-09-16	2.670	2.670	2.670	2.670	2.670	0
2026-09-15	2.710	2.710	2.630	2.670	2.670	94,000
2026-09-14	2.710	2.710	2.710	2.710	2.710	8,000
2026-09-11	2.710	2.710	2.710	2.710	2.710	12,000
2026-09-10	2.750	2.750	2.750	2.750	2.750	4,000
2026-09-09	2.770	2.770	2.770	2.770	2.770	102,000
2026-09-08	2.690	2.690	2.665	2.665	2.665	40,000
2026-09-07	2.700	2.700	2.690	2.690	2.690	100,000
2026-09-04	2.770	2.770	2.700	2.700	2.700	36,000
2026-09-03	2.770	2.770	2.700	2.700	2.700	36,000
2026-09-02	2.720	2.720	2.720	2.720	2.720	22,000
2026-09-01	2.730	2.730	2.730	2.730	2.730	20,000
2026-08-31	2.720	2.720	2.700	2.700	2.700	74,000
2026-08-28	2.750	2.750	2.740	2.740	2.740	4,000
2026-08-27	2.730	2.730	2.730	2.730	2.730	18,000
2026-08-26	2.720	2.800	2.720	2.760	2.760	140,000
2026-08-24	2.750	2.760	2.750	2.760	2.660	94,000
2026-08-21	2.705	2.710	2.705	2.710	2.612	4,000
2026-08-20	2.760	2.780	2.720	2.780	2.679	20,000
2026-08-19	2.720	2.725	2.715	2.720	2.621	38,000
2026-08-18	2.710	2.710	2.710	2.710	2.612	10,000
2026-08-17	2.760	2.760	2.700	2.710	2.612	114,000
2026-08-14	2.740	2.740	2.740	2.740	2.641	30,000
2026-08-13	2.745	2.760	2.735	2.760	2.660	46,000
2026-08-11	2.760	2.790	2.760	2.760	2.660	90,000
2026-08-10	2.730	2.735	2.730	2.735	2.636	20,000
2026-08-07	2.730	2.780	2.680	2.730	2.631	2,000
2026-08-06	2.730	2.730	2.730	2.730	2.631	4,000
2026-08-04	2.730	2.730	2.730	2.730	2.631	2,000
2026-07-30	2.730	2.730	2.730	2.730	2.631	10,000
2026-07-27	2.690	2.730	2.660	2.730	2.631	40,000
2026-07-23	2.750	2.750	2.720	2.720	2.621	12,000
2026-07-22	2.700	2.790	2.700	2.710	2.612	30,000
2026-07-21	2.690	2.780	2.690	2.780	2.679	14,000
2026-07-20	2.720	2.790	2.720	2.790	2.689	34,000
2026-07-17	2.750	2.790	2.750	2.790	2.689	36,000
2026-07-16	2.700	2.830	2.610	2.810	2.708	176,000
2026-07-15	2.730	2.730	2.650	2.730	2.631	52,000

Page 1 of 15 · 892 trading daysOlder →

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.