Kwungs Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.170 | 1.170 | 1.160 | 1.170 | 1.051 | 26,000 |
| 2024-08-07 | 1.180 | 1.190 | 1.180 | 1.180 | 1.060 | 26,000 |
| 2024-08-06 | 1.170 | 1.180 | 1.160 | 1.180 | 1.060 | 18,000 |
| 2024-08-05 | 1.160 | 1.170 | 1.160 | 1.160 | 1.042 | 30,000 |
| 2024-08-02 | 1.160 | 1.170 | 1.160 | 1.160 | 1.042 | 18,000 |
| 2024-08-01 | 1.180 | 1.180 | 1.170 | 1.170 | 1.051 | 12,000 |
| 2024-07-31 | 1.170 | 1.190 | 1.170 | 1.190 | 1.069 | 20,000 |
| 2024-07-30 | 1.180 | 1.180 | 1.160 | 1.170 | 1.051 | 18,000 |
| 2024-07-29 | 1.150 | 1.210 | 1.150 | 1.180 | 1.060 | 62,000 |
| 2024-07-26 | 1.150 | 1.150 | 1.140 | 1.150 | 1.033 | 32,000 |
| 2024-07-25 | 1.150 | 1.150 | 1.140 | 1.140 | 1.024 | 20,000 |
| 2024-07-24 | 1.140 | 1.150 | 1.140 | 1.150 | 1.033 | 30,000 |
| 2024-07-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.033 | 0 |
| 2024-07-22 | 1.160 | 1.160 | 1.140 | 1.150 | 1.033 | 110,000 |
| 2024-07-19 | 1.150 | 1.160 | 1.140 | 1.150 | 1.033 | 28,000 |
| 2024-07-18 | 1.160 | 1.160 | 1.150 | 1.150 | 1.033 | 22,000 |
| 2024-07-17 | 1.160 | 1.160 | 1.150 | 1.160 | 1.042 | 34,000 |
| 2024-07-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.042 | 0 |
| 2024-07-15 | 1.180 | 1.180 | 1.170 | 1.180 | 1.060 | 18,000 |
| 2024-07-12 | 1.170 | 1.180 | 1.170 | 1.180 | 1.060 | 24,000 |
| 2024-07-11 | 1.170 | 1.180 | 1.170 | 1.180 | 1.060 | 28,000 |
| 2024-07-10 | 1.180 | 1.180 | 1.170 | 1.170 | 1.051 | 20,000 |
| 2024-07-09 | 1.170 | 1.170 | 1.160 | 1.170 | 1.051 | 30,000 |
| 2024-07-08 | 1.160 | 1.170 | 1.160 | 1.160 | 1.042 | 20,000 |
| 2024-07-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.042 | 10,000 |
| 2024-07-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.051 | 0 |
| 2024-07-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.051 | 18,000 |
| 2024-07-02 | 1.170 | 1.170 | 1.160 | 1.160 | 1.042 | 26,000 |
| 2024-06-28 | 1.170 | 1.170 | 1.160 | 1.160 | 1.042 | 24,000 |
| 2024-06-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.042 | 20,000 |
| 2024-06-26 | 1.150 | 1.160 | 1.150 | 1.150 | 1.033 | 24,000 |
| 2024-06-25 | 1.170 | 1.170 | 1.160 | 1.160 | 1.042 | 22,000 |
| 2024-06-24 | 1.170 | 1.170 | 1.150 | 1.150 | 1.033 | 32,000 |
| 2024-06-21 | 1.170 | 1.170 | 1.160 | 1.160 | 1.042 | 28,000 |
| 2024-06-20 | 1.190 | 1.190 | 1.170 | 1.180 | 1.060 | 32,000 |
| 2024-06-19 | 1.180 | 1.190 | 1.180 | 1.180 | 1.060 | 26,000 |
| 2024-06-18 | 1.180 | 1.180 | 1.170 | 1.170 | 1.051 | 26,000 |
| 2024-06-17 | 1.180 | 1.180 | 1.170 | 1.180 | 1.060 | 24,000 |
| 2024-06-14 | 1.170 | 1.180 | 1.170 | 1.170 | 1.051 | 30,000 |
| 2024-06-13 | 1.180 | 1.180 | 1.170 | 1.180 | 1.060 | 28,000 |
| 2024-06-12 | 1.150 | 1.170 | 1.150 | 1.160 | 1.042 | 20,000 |
| 2024-06-11 | 1.160 | 1.170 | 1.160 | 1.160 | 1.042 | 28,000 |
| 2024-06-07 | 1.180 | 1.180 | 1.170 | 1.170 | 1.051 | 44,000 |
| 2024-06-06 | 1.190 | 1.190 | 1.180 | 1.190 | 1.069 | 30,000 |
| 2024-06-05 | 1.180 | 1.190 | 1.180 | 1.180 | 1.060 | 30,000 |
| 2024-06-04 | 1.180 | 1.190 | 1.170 | 1.170 | 1.051 | 30,000 |
| 2024-06-03 | 1.170 | 1.200 | 1.170 | 1.180 | 1.060 | 28,000 |
| 2024-05-31 | 1.180 | 1.180 | 1.170 | 1.180 | 1.060 | 26,000 |
| 2024-05-30 | 1.190 | 1.190 | 1.180 | 1.180 | 1.060 | 34,000 |
| 2024-05-29 | 1.190 | 1.200 | 1.180 | 1.190 | 1.069 | 40,000 |
| 2024-05-28 | 1.190 | 1.200 | 1.180 | 1.200 | 1.078 | 32,000 |
| 2024-05-27 | 1.180 | 1.210 | 1.170 | 1.200 | 1.078 | 26,000 |
| 2024-05-24 | 1.160 | 1.220 | 1.160 | 1.200 | 1.078 | 50,000 |
| 2024-05-23 | 1.160 | 1.170 | 1.150 | 1.160 | 1.042 | 38,000 |
| 2024-05-22 | 1.160 | 1.180 | 1.150 | 1.150 | 1.033 | 40,000 |
| 2024-05-21 | 1.170 | 1.180 | 1.160 | 1.160 | 1.042 | 36,000 |
| 2024-05-20 | 1.170 | 1.180 | 1.160 | 1.170 | 1.051 | 38,000 |
| 2024-05-17 | 1.170 | 1.180 | 1.160 | 1.170 | 1.051 | 48,000 |
| 2024-05-16 | 1.180 | 1.190 | 1.170 | 1.180 | 1.060 | 36,000 |
| 2024-05-14 | 1.200 | 1.200 | 1.180 | 1.180 | 1.060 | 38,000 |
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.