Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.340	1.360	1.340	1.360	1.172	128,000
2023-02-20	1.330	1.350	1.320	1.330	1.146	90,000
2023-02-17	1.340	1.350	1.320	1.320	1.138	44,000
2023-02-16	1.360	1.360	1.340	1.350	1.163	62,000
2023-02-15	1.370	1.370	1.350	1.350	1.163	106,000
2023-02-14	1.360	1.360	1.350	1.360	1.172	72,000
2023-02-13	1.360	1.400	1.350	1.370	1.181	208,000
2023-02-10	1.350	1.370	1.350	1.370	1.181	146,000
2023-02-09	1.360	1.360	1.350	1.350	1.163	70,000
2023-02-08	1.360	1.380	1.360	1.360	1.172	112,000
2023-02-07	1.360	1.360	1.350	1.360	1.172	128,000
2023-02-06	1.340	1.350	1.340	1.350	1.163	130,000
2023-02-03	1.340	1.360	1.340	1.350	1.163	30,000
2023-02-02	1.320	1.350	1.320	1.350	1.163	44,000
2023-02-01	1.300	1.340	1.300	1.330	1.146	38,000
2023-01-31	1.330	1.340	1.320	1.320	1.138	50,000
2023-01-30	1.360	1.360	1.340	1.340	1.155	62,000
2023-01-27	1.370	1.370	1.340	1.360	1.172	50,000
2023-01-26	1.370	1.370	1.350	1.350	1.163	30,000
2023-01-20	1.370	1.400	1.360	1.400	1.207	246,000
2023-01-19	1.370	1.380	1.360	1.360	1.172	250,000
2023-01-18	1.350	1.390	1.350	1.360	1.112	404,000
2023-01-17	1.340	1.370	1.340	1.360	1.112	290,000
2023-01-16	1.320	1.350	1.320	1.350	1.104	56,000
2023-01-13	1.350	1.350	1.330	1.340	1.095	132,000
2023-01-12	1.360	1.360	1.340	1.360	1.112	70,000
2023-01-11	1.370	1.390	1.360	1.370	1.120	236,000
2023-01-10	1.340	1.350	1.330	1.350	1.104	50,000
2023-01-09	1.350	1.350	1.330	1.350	1.104	36,000
2023-01-06	1.340	1.340	1.320	1.340	1.095	48,000
2023-01-05	1.330	1.330	1.310	1.330	1.087	44,000
2023-01-04	1.300	1.320	1.280	1.320	1.079	84,000
2023-01-03	1.300	1.310	1.290	1.310	1.071	48,000
2022-12-30	1.310	1.310	1.300	1.310	1.071	18,000
2022-12-29	1.310	1.320	1.300	1.320	1.079	22,000
2022-12-28	1.290	1.300	1.290	1.300	1.063	44,000
2022-12-23	1.280	1.290	1.270	1.280	1.046	26,000
2022-12-22	1.290	1.290	1.270	1.290	1.055	72,000
2022-12-21	1.280	1.330	1.280	1.330	1.087	74,000
2022-12-20	1.290	1.290	1.270	1.270	1.038	44,000
2022-12-19	1.300	1.300	1.280	1.280	1.046	40,000
2022-12-16	1.290	1.300	1.290	1.300	1.063	42,000
2022-12-15	1.290	1.300	1.280	1.290	1.055	46,000
2022-12-14	1.300	1.300	1.290	1.300	1.063	40,000
2022-12-13	1.300	1.300	1.280	1.290	1.055	46,000
2022-12-12	1.280	1.300	1.280	1.290	1.055	52,000
2022-12-09	1.290	1.300	1.280	1.290	1.055	62,000
2022-12-08	1.290	1.330	1.290	1.290	1.055	246,857
2022-12-07	1.300	1.300	1.280	1.280	1.046	540,000
2022-12-06	1.280	1.300	1.280	1.280	1.046	140,000
2022-12-05	1.300	1.300	1.260	1.260	1.030	176,000
2022-12-02	1.270	1.290	1.260	1.290	1.055	102,000
2022-12-01	1.300	1.300	1.260	1.260	1.030	110,000
2022-11-30	1.280	1.300	1.280	1.280	1.046	226,000
2022-11-29	1.290	1.300	1.280	1.300	1.063	216,000
2022-11-28	1.270	1.270	1.260	1.270	1.038	42,000
2022-11-25	1.280	1.280	1.270	1.270	1.038	38,000
2022-11-24	1.290	1.300	1.270	1.270	1.038	152,000
2022-11-23	1.290	1.300	1.280	1.290	1.055	56,000
2022-11-22	1.290	1.300	1.280	1.280	1.046	110,000

← NewerPage 16 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.