Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.290	1.290	1.290	1.290	1.158	0
2024-02-08	1.270	1.290	1.270	1.280	1.149	74,000
2024-02-07	1.270	1.280	1.260	1.270	1.140	138,000
2024-02-06	1.250	1.280	1.250	1.270	1.140	92,000
2024-02-05	1.240	1.260	1.240	1.250	1.123	84,000
2024-02-02	1.250	1.260	1.240	1.250	1.123	82,000
2024-02-01	1.240	1.250	1.230	1.240	1.114	64,000
2024-01-31	1.250	1.250	1.230	1.240	1.114	46,000
2024-01-30	1.240	1.250	1.230	1.240	1.114	52,000
2024-01-29	1.220	1.250	1.220	1.250	1.123	86,000
2024-01-26	1.230	1.230	1.200	1.210	1.087	78,000
2024-01-25	1.220	1.240	1.210	1.230	1.105	64,000
2024-01-24	1.180	1.220	1.180	1.220	1.096	64,000
2024-01-23	1.140	1.190	1.140	1.180	1.060	70,000
2024-01-22	1.160	1.170	1.140	1.140	1.024	72,000
2024-01-19	1.170	1.180	1.150	1.160	1.042	80,000
2024-01-18	1.160	1.170	1.150	1.170	1.051	64,000
2024-01-17	1.180	1.180	1.150	1.150	1.033	92,000
2024-01-16	1.180	1.190	1.170	1.180	1.060	56,000
2024-01-15	1.170	1.170	1.170	1.170	1.051	0
2024-01-12	1.190	1.190	1.170	1.170	1.051	70,000
2024-01-11	1.180	1.200	1.170	1.190	1.069	60,000
2024-01-10	1.180	1.200	1.180	1.190	1.069	70,000
2024-01-09	1.190	1.200	1.170	1.200	1.078	266,000
2024-01-08	1.190	1.190	1.180	1.180	1.060	84,000
2024-01-05	1.220	1.230	1.170	1.200	1.078	618,000
2024-01-04	1.210	1.220	1.200	1.220	1.096	68,000
2024-01-03	1.220	1.220	1.200	1.210	1.087	80,000
2024-01-02	1.220	1.220	1.210	1.210	1.087	108,000
2023-12-29	1.220	1.240	1.220	1.230	1.105	64,000
2023-12-28	1.230	1.250	1.230	1.240	1.114	38,000
2023-12-27	1.200	1.220	1.200	1.220	1.096	38,000
2023-12-22	1.210	1.220	1.200	1.200	1.078	86,000
2023-12-21	1.200	1.220	1.200	1.210	1.087	86,000
2023-12-20	1.220	1.220	1.210	1.210	1.087	74,000
2023-12-19	1.220	1.220	1.210	1.210	1.087	50,000
2023-12-18	1.230	1.230	1.220	1.230	1.105	82,000
2023-12-15	1.220	1.240	1.220	1.230	1.105	60,000
2023-12-14	1.220	1.240	1.220	1.240	1.114	102,000
2023-12-13	1.210	1.220	1.200	1.220	1.096	72,000
2023-12-12	1.220	1.220	1.210	1.220	1.096	100,000
2023-12-11	1.210	1.230	1.200	1.210	1.087	198,000
2023-12-08	1.220	1.230	1.200	1.220	1.096	154,000
2023-12-07	1.210	1.240	1.210	1.210	1.087	168,000
2023-12-06	1.190	1.220	1.180	1.220	1.096	92,000
2023-12-05	1.170	1.200	1.160	1.180	1.060	102,000
2023-12-04	1.200	1.200	1.180	1.180	1.060	88,000
2023-12-01	1.210	1.220	1.190	1.190	1.069	164,000
2023-11-30	1.220	1.230	1.200	1.210	1.087	70,000
2023-11-29	1.230	1.230	1.210	1.210	1.087	110,000
2023-11-28	1.220	1.230	1.210	1.220	1.096	62,000
2023-11-27	1.220	1.220	1.210	1.220	1.096	72,000
2023-11-24	1.210	1.230	1.200	1.230	1.105	170,000
2023-11-23	1.200	1.220	1.200	1.210	1.087	54,000
2023-11-22	1.190	1.220	1.190	1.210	1.087	70,000
2023-11-21	1.200	1.220	1.190	1.200	1.078	152,000
2023-11-20	1.210	1.230	1.190	1.190	1.069	174,000
2023-11-17	1.220	1.250	1.220	1.240	1.069	76,000
2023-11-16	1.240	1.240	1.220	1.220	1.051	84,000
2023-11-15	1.240	1.250	1.230	1.230	1.060	68,000

← NewerPage 12 of 21 · 1,232 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.