Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.240	1.260	1.230	1.250	1.077	94,000
2023-11-13	1.230	1.250	1.230	1.250	1.077	78,000
2023-11-10	1.240	1.250	1.240	1.240	1.069	16,000
2023-11-09	1.230	1.240	1.230	1.230	1.060	20,000
2023-11-08	1.230	1.230	1.200	1.200	1.034	74,000
2023-11-07	1.250	1.250	1.210	1.240	1.069	78,000
2023-11-06	1.240	1.260	1.240	1.260	1.086	74,000
2023-11-03	1.230	1.240	1.230	1.240	1.069	30,000
2023-11-02	1.230	1.240	1.220	1.220	1.051	38,000
2023-11-01	1.240	1.240	1.230	1.240	1.069	68,000
2023-10-31	1.250	1.260	1.200	1.230	1.060	186,000
2023-10-30	1.280	1.290	1.250	1.250	1.077	96,000
2023-10-27	1.280	1.290	1.270	1.270	1.094	56,000
2023-10-26	1.290	1.300	1.270	1.280	1.103	80,000
2023-10-25	1.300	1.320	1.290	1.290	1.112	74,000
2023-10-24	1.300	1.310	1.290	1.300	1.120	70,000
2023-10-20	1.330	1.330	1.300	1.310	1.129	132,000
2023-10-19	1.320	1.330	1.310	1.320	1.138	66,000
2023-10-18	1.380	1.380	1.330	1.330	1.146	70,000
2023-10-17	1.390	1.390	1.360	1.370	1.181	124,000
2023-10-16	1.390	1.390	1.370	1.380	1.189	20,000
2023-10-13	1.380	1.390	1.370	1.380	1.189	12,000
2023-10-12	1.420	1.420	1.370	1.380	1.189	120,000
2023-10-11	1.400	1.410	1.390	1.410	1.215	34,000
2023-10-10	1.420	1.420	1.390	1.390	1.198	46,000
2023-10-09	1.420	1.420	1.400	1.410	1.215	4,000
2023-10-06	1.410	1.440	1.410	1.440	1.241	48,000
2023-10-05	1.410	1.420	1.390	1.420	1.224	42,000
2023-10-04	1.420	1.420	1.390	1.390	1.198	134,000
2023-10-03	1.430	1.440	1.420	1.430	1.232	116,000
2023-09-29	1.430	1.440	1.420	1.440	1.241	40,000
2023-09-28	1.370	1.430	1.370	1.430	1.232	82,000
2023-09-27	1.380	1.390	1.360	1.360	1.172	98,000
2023-09-26	1.430	1.430	1.400	1.400	1.207	28,000
2023-09-25	1.400	1.410	1.400	1.410	1.215	28,000
2023-09-22	1.370	1.380	1.370	1.380	1.189	6,000
2023-09-21	1.370	1.380	1.370	1.370	1.181	20,000
2023-09-20	1.370	1.390	1.370	1.380	1.189	24,000
2023-09-19	1.400	1.400	1.360	1.380	1.189	16,000
2023-09-18	1.370	1.370	1.350	1.360	1.172	28,000
2023-09-15	1.410	1.410	1.370	1.370	1.181	36,000
2023-09-14	1.410	1.420	1.400	1.420	1.224	12,000
2023-09-13	1.400	1.410	1.400	1.410	1.215	18,000
2023-09-12	1.400	1.400	1.380	1.400	1.207	18,000
2023-09-11	1.380	1.400	1.370	1.400	1.207	42,000
2023-09-07	1.370	1.380	1.370	1.370	1.181	22,000
2023-09-06	1.390	1.400	1.340	1.360	1.172	102,000
2023-09-05	1.400	1.410	1.390	1.390	1.198	30,000
2023-09-04	1.410	1.420	1.410	1.420	1.224	20,000
2023-08-31	1.370	1.410	1.370	1.400	1.207	32,000
2023-08-30	1.410	1.410	1.380	1.380	1.189	14,000
2023-08-29	1.370	1.400	1.370	1.400	1.207	56,000
2023-08-28	1.410	1.410	1.370	1.380	1.189	112,000
2023-08-25	1.430	1.430	1.390	1.390	1.198	132,000
2023-08-24	1.430	1.450	1.430	1.430	1.232	34,000
2023-08-23	1.460	1.460	1.430	1.430	1.232	54,000
2023-08-22	1.460	1.470	1.450	1.450	1.250	32,000
2023-08-21	1.460	1.460	1.440	1.460	1.258	40,000
2023-08-18	1.480	1.480	1.440	1.440	1.241	48,000
2023-08-17	1.470	1.470	1.450	1.470	1.267	54,000

← NewerPage 13 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.