Kwungs Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.235 | 1.235 | 1.230 | 1.230 | 1.230 | 34,000 |
| 2026-10-16 | 1.235 | 1.240 | 1.235 | 1.240 | 1.240 | 30,000 |
| 2026-10-15 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 16,000 |
| 2026-10-14 | 1.215 | 1.280 | 1.215 | 1.240 | 1.240 | 98,000 |
| 2026-10-13 | 1.235 | 1.235 | 1.230 | 1.230 | 1.230 | 28,000 |
| 2026-10-12 | 1.235 | 1.240 | 1.235 | 1.240 | 1.240 | 50,000 |
| 2026-10-09 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 6,000 |
| 2026-10-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2026-10-07 | 1.235 | 1.245 | 1.235 | 1.245 | 1.245 | 0 |
| 2026-10-06 | 1.235 | 1.245 | 1.235 | 1.245 | 1.245 | 0 |
| 2026-10-05 | 1.235 | 1.245 | 1.235 | 1.245 | 1.245 | 4,000 |
| 2026-10-02 | 1.235 | 1.245 | 1.235 | 1.245 | 1.245 | 4,000 |
| 2026-09-30 | 1.245 | 1.245 | 1.240 | 1.240 | 1.240 | 10,000 |
| 2026-09-29 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 4,000 |
| 2026-09-28 | 1.240 | 1.240 | 1.235 | 1.235 | 1.235 | 10,000 |
| 2026-09-25 | 1.245 | 1.250 | 1.245 | 1.245 | 1.245 | 48,000 |
| 2026-09-24 | 1.260 | 1.265 | 1.255 | 1.255 | 1.255 | 14,000 |
| 2026-09-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,000 |
| 2026-09-22 | 1.230 | 1.330 | 1.225 | 1.310 | 1.310 | 56,000 |
| 2026-09-21 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 2,000 |
| 2026-09-18 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 18,000 |
| 2026-09-17 | 1.230 | 1.235 | 1.230 | 1.235 | 1.235 | 46,000 |
| 2026-09-16 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 14,000 |
| 2026-09-15 | 1.235 | 1.235 | 1.225 | 1.225 | 1.225 | 24,000 |
| 2026-09-14 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 24,000 |
| 2026-09-11 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 30,000 |
| 2026-09-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 24,000 |
| 2026-09-09 | 1.250 | 1.255 | 1.250 | 1.255 | 1.255 | 26,000 |
| 2026-09-08 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 18,000 |
| 2026-09-07 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 20,000 |
| 2026-09-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 16,000 |
| 2026-09-03 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 14,000 |
| 2026-09-02 | 1.265 | 1.265 | 1.260 | 1.260 | 1.260 | 52,000 |
| 2026-09-01 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 |
| 2026-08-31 | 1.240 | 1.340 | 1.235 | 1.320 | 1.320 | 74,000 |
| 2026-08-28 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 32,000 |
| 2026-08-27 | 1.235 | 1.240 | 1.235 | 1.235 | 1.235 | 28,000 |
| 2026-08-26 | 1.255 | 1.255 | 1.245 | 1.245 | 1.245 | 30,000 |
| 2026-08-25 | 1.265 | 1.270 | 1.265 | 1.270 | 1.270 | 10,000 |
| 2026-08-24 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 0 |
| 2026-08-21 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 14,000 |
| 2026-08-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 24,000 |
| 2026-08-19 | 1.265 | 1.270 | 1.265 | 1.265 | 1.265 | 22,000 |
| 2026-08-18 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 14,000 |
| 2026-08-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,000 |
| 2026-08-14 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 8,000 |
| 2026-08-13 | 1.280 | 1.300 | 1.280 | 1.285 | 1.285 | 54,000 |
| 2026-08-12 | 1.290 | 1.290 | 1.285 | 1.285 | 1.285 | 20,000 |
| 2026-08-11 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 14,000 |
| 2026-08-10 | 1.325 | 1.325 | 1.305 | 1.310 | 1.310 | 102,000 |
| 2026-08-07 | 1.325 | 1.325 | 1.305 | 1.305 | 1.305 | 102,000 |
| 2026-08-06 | 1.380 | 1.385 | 1.380 | 1.380 | 1.380 | 18,000 |
| 2026-08-05 | 1.350 | 1.385 | 1.350 | 1.385 | 1.385 | 146,000 |
| 2026-08-04 | 1.280 | 1.285 | 1.280 | 1.285 | 1.285 | 18,000 |
| 2026-08-03 | 1.280 | 1.285 | 1.280 | 1.285 | 1.285 | 18,000 |
| 2026-07-31 | 1.360 | 1.360 | 1.280 | 1.280 | 1.280 | 70,000 |
| 2026-07-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 22,000 |
| 2026-07-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 8,000 |
| 2026-07-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 20,000 |
| 2026-07-27 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 12,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-08 | 0.0500 HKD |
| 2024-09-12 | 0.0900 HKD |
| 2023-11-20 | 0.0500 HKD |
| 2023-01-19 | 0.0700 HKD |
| 2020-12-04 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.