Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.480	1.500	1.480	1.500	1.293	92,000
2023-05-19	1.500	1.500	1.470	1.490	1.284	62,000
2023-05-18	1.490	1.510	1.480	1.480	1.275	52,000
2023-05-17	1.490	1.500	1.480	1.490	1.284	58,000
2023-05-16	1.500	1.520	1.500	1.500	1.293	82,000
2023-05-15	1.490	1.520	1.490	1.520	1.310	62,000
2023-05-12	1.520	1.520	1.500	1.500	1.293	52,000
2023-05-11	1.490	1.510	1.490	1.510	1.301	66,000
2023-05-10	1.500	1.510	1.500	1.500	1.293	86,000
2023-05-09	1.530	1.530	1.490	1.500	1.293	206,000
2023-05-08	1.530	1.540	1.530	1.530	1.319	40,000
2023-05-05	1.530	1.540	1.530	1.530	1.319	138,000
2023-05-04	1.530	1.550	1.530	1.530	1.319	150,000
2023-05-03	1.560	1.560	1.530	1.550	1.336	128,000
2023-05-02	1.530	1.550	1.530	1.550	1.336	254,000
2023-04-28	1.500	1.530	1.480	1.530	1.319	542,000
2023-04-27	1.460	1.490	1.450	1.490	1.284	194,000
2023-04-26	1.430	1.450	1.430	1.450	1.250	88,000
2023-04-25	1.440	1.450	1.420	1.430	1.232	172,000
2023-04-24	1.480	1.480	1.440	1.440	1.241	268,000
2023-04-21	1.450	1.480	1.450	1.480	1.275	328,000
2023-04-20	1.440	1.460	1.410	1.460	1.258	246,000
2023-04-19	1.450	1.470	1.430	1.430	1.232	200,000
2023-04-18	1.430	1.450	1.420	1.450	1.250	268,000
2023-04-17	1.430	1.440	1.420	1.420	1.224	124,000
2023-04-14	1.440	1.440	1.410	1.430	1.232	376,000
2023-04-13	1.410	1.430	1.400	1.430	1.232	372,000
2023-04-12	1.380	1.400	1.370	1.400	1.207	78,000
2023-04-11	1.380	1.380	1.350	1.370	1.181	88,000
2023-04-06	1.400	1.400	1.370	1.370	1.181	186,000
2023-04-04	1.380	1.400	1.370	1.400	1.207	494,000
2023-04-03	1.390	1.450	1.380	1.380	1.189	566,286
2023-03-31	1.380	1.390	1.370	1.380	1.189	414,000
2023-03-30	1.380	1.390	1.370	1.390	1.198	574,000
2023-03-29	1.360	1.380	1.360	1.380	1.189	180,000
2023-03-28	1.370	1.380	1.360	1.370	1.181	290,000
2023-03-27	1.370	1.370	1.350	1.360	1.172	94,000
2023-03-24	1.380	1.390	1.360	1.360	1.172	136,000
2023-03-23	1.360	1.370	1.350	1.350	1.163	78,000
2023-03-22	1.370	1.390	1.350	1.350	1.163	94,000
2023-03-21	1.370	1.390	1.370	1.370	1.181	62,000
2023-03-20	1.370	1.400	1.370	1.390	1.198	198,000
2023-03-17	1.370	1.390	1.370	1.380	1.189	204,000
2023-03-16	1.360	1.380	1.360	1.360	1.172	74,000
2023-03-15	1.370	1.390	1.350	1.350	1.163	166,000
2023-03-14	1.360	1.380	1.360	1.380	1.189	62,000
2023-03-13	1.370	1.380	1.330	1.370	1.181	138,000
2023-03-10	1.380	1.390	1.370	1.380	1.189	136,000
2023-03-09	1.360	1.380	1.360	1.370	1.181	64,000
2023-03-08	1.360	1.370	1.350	1.360	1.172	48,000
2023-03-07	1.350	1.370	1.350	1.350	1.163	82,000
2023-03-06	1.360	1.370	1.340	1.350	1.163	58,000
2023-03-03	1.350	1.360	1.350	1.360	1.172	60,000
2023-03-02	1.350	1.360	1.340	1.360	1.172	184,000
2023-03-01	1.360	1.370	1.350	1.360	1.172	384,000
2023-02-28	1.360	1.360	1.350	1.360	1.172	292,000
2023-02-27	1.360	1.370	1.350	1.370	1.181	126,000
2023-02-24	1.360	1.360	1.340	1.360	1.172	96,000
2023-02-23	1.360	1.360	1.350	1.360	1.172	214,000
2023-02-22	1.360	1.360	1.350	1.360	1.172	100,000

← NewerPage 15 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.