Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.470	1.470	1.450	1.470	1.267	54,000
2023-08-16	1.470	1.480	1.460	1.470	1.267	78,000
2023-08-15	1.510	1.520	1.470	1.470	1.267	132,000
2023-08-14	1.510	1.530	1.510	1.530	1.319	16,000
2023-08-11	1.550	1.550	1.500	1.520	1.310	214,000
2023-08-10	1.550	1.560	1.540	1.560	1.344	64,000
2023-08-09	1.550	1.570	1.550	1.550	1.336	32,000
2023-08-08	1.580	1.580	1.550	1.550	1.336	90,000
2023-08-07	1.590	1.600	1.580	1.590	1.370	34,000
2023-08-04	1.600	1.600	1.590	1.600	1.379	18,000
2023-08-03	1.580	1.600	1.580	1.600	1.379	36,000
2023-08-02	1.570	1.580	1.560	1.570	1.353	54,000
2023-08-01	1.590	1.590	1.570	1.580	1.362	56,000
2023-07-31	1.600	1.600	1.580	1.580	1.362	54,000
2023-07-28	1.590	1.600	1.580	1.600	1.379	70,000
2023-07-27	1.620	1.620	1.590	1.590	1.370	48,000
2023-07-26	1.610	1.620	1.600	1.620	1.396	48,000
2023-07-25	1.620	1.620	1.610	1.620	1.396	40,000
2023-07-24	1.580	1.600	1.580	1.600	1.379	44,000
2023-07-21	1.680	1.680	1.580	1.590	1.370	148,000
2023-07-20	1.730	1.740	1.690	1.700	1.465	158,000
2023-07-19	1.750	1.750	1.730	1.750	1.508	58,000
2023-07-18	1.710	1.740	1.710	1.740	1.500	68,000
2023-07-14	1.670	1.720	1.670	1.710	1.474	134,000
2023-07-13	1.730	1.730	1.670	1.670	1.439	186,000
2023-07-12	1.760	1.770	1.720	1.720	1.482	390,000
2023-07-11	1.630	1.760	1.600	1.760	1.517	1,766,000
2023-07-10	1.560	1.640	1.560	1.630	1.405	522,000
2023-07-07	1.530	1.570	1.530	1.570	1.353	148,000
2023-07-06	1.540	1.550	1.530	1.540	1.327	82,000
2023-07-05	1.540	1.540	1.520	1.530	1.319	48,000
2023-07-04	1.520	1.570	1.520	1.540	1.327	222,000
2023-07-03	1.510	1.520	1.500	1.520	1.310	52,000
2023-06-30	1.510	1.510	1.490	1.500	1.293	56,000
2023-06-29	1.530	1.530	1.510	1.510	1.301	60,000
2023-06-28	1.510	1.530	1.510	1.530	1.319	78,000
2023-06-27	1.520	1.520	1.510	1.520	1.310	66,000
2023-06-26	1.520	1.530	1.510	1.530	1.319	118,000
2023-06-23	1.490	1.520	1.490	1.520	1.310	66,000
2023-06-21	1.490	1.500	1.480	1.500	1.293	102,000
2023-06-20	1.490	1.490	1.460	1.480	1.275	70,000
2023-06-19	1.500	1.500	1.480	1.490	1.284	48,000
2023-06-16	1.510	1.520	1.500	1.510	1.301	64,000
2023-06-15	1.460	1.500	1.460	1.490	1.284	62,000
2023-06-14	1.440	1.460	1.440	1.460	1.258	46,000
2023-06-13	1.430	1.450	1.420	1.450	1.250	60,000
2023-06-12	1.400	1.430	1.400	1.430	1.232	46,000
2023-06-09	1.400	1.410	1.400	1.410	1.215	40,000
2023-06-08	1.390	1.400	1.380	1.400	1.207	40,000
2023-06-07	1.450	1.450	1.390	1.390	1.198	126,000
2023-06-06	1.460	1.470	1.440	1.440	1.241	144,000
2023-06-05	1.460	1.470	1.450	1.470	1.267	64,000
2023-06-02	1.470	1.480	1.450	1.460	1.258	142,000
2023-06-01	1.480	1.490	1.470	1.470	1.267	44,000
2023-05-31	1.490	1.490	1.480	1.490	1.284	56,000
2023-05-30	1.490	1.500	1.480	1.500	1.293	52,000
2023-05-29	1.490	1.500	1.460	1.490	1.284	58,000
2023-05-25	1.490	1.510	1.480	1.500	1.293	98,000
2023-05-24	1.480	1.500	1.480	1.490	1.284	32,000
2023-05-23	1.480	1.500	1.480	1.480	1.275	66,000

← NewerPage 14 of 21 · 1,233 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.