Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.340	1.350	1.340	1.350	1.104	20,000
2022-08-24	1.340	1.350	1.330	1.340	1.095	22,000
2022-08-23	1.340	1.340	1.330	1.330	1.087	32,000
2022-08-22	1.350	1.350	1.340	1.340	1.095	56,000
2022-08-19	1.350	1.350	1.340	1.350	1.104	32,000
2022-08-18	1.360	1.360	1.340	1.340	1.095	44,000
2022-08-17	1.370	1.370	1.360	1.360	1.112	74,000
2022-08-16	1.360	1.380	1.360	1.380	1.128	58,000
2022-08-15	1.360	1.360	1.350	1.360	1.112	68,000
2022-08-12	1.360	1.360	1.340	1.350	1.104	58,000
2022-08-11	1.360	1.360	1.350	1.360	1.112	66,000
2022-08-10	1.360	1.360	1.340	1.350	1.104	52,000
2022-08-09	1.370	1.370	1.350	1.360	1.112	64,000
2022-08-08	1.390	1.390	1.380	1.380	1.128	86,000
2022-08-05	1.380	1.400	1.380	1.400	1.144	60,000
2022-08-04	1.390	1.410	1.380	1.410	1.153	100,000
2022-08-03	1.370	1.390	1.370	1.390	1.136	56,000
2022-08-02	1.380	1.380	1.370	1.370	1.120	38,000
2022-08-01	1.370	1.380	1.360	1.380	1.128	52,000
2022-07-29	1.370	1.380	1.360	1.360	1.112	48,000
2022-07-28	1.380	1.380	1.370	1.370	1.120	52,000
2022-07-27	1.360	1.370	1.360	1.370	1.120	48,000
2022-07-26	1.350	1.370	1.350	1.370	1.120	58,000
2022-07-25	1.370	1.370	1.360	1.360	1.112	60,000
2022-07-22	1.360	1.370	1.360	1.370	1.120	108,000
2022-07-21	1.370	1.380	1.350	1.380	1.128	52,000
2022-07-20	1.370	1.370	1.360	1.370	1.120	36,000
2022-07-19	1.330	1.380	1.330	1.380	1.128	78,000
2022-07-18	1.330	1.350	1.330	1.340	1.095	58,000
2022-07-15	1.340	1.350	1.340	1.340	1.095	60,000
2022-07-14	1.350	1.350	1.330	1.350	1.104	62,000
2022-07-13	1.340	1.350	1.330	1.340	1.095	32,000
2022-07-12	1.330	1.350	1.320	1.330	1.087	42,000
2022-07-11	1.340	1.340	1.330	1.340	1.095	16,000
2022-07-08	1.340	1.350	1.330	1.340	1.095	42,000
2022-07-07	1.340	1.360	1.340	1.340	1.095	50,000
2022-07-06	1.390	1.400	1.340	1.350	1.104	92,000
2022-07-05	1.400	1.410	1.400	1.400	1.144	78,000
2022-07-04	1.400	1.400	1.380	1.390	1.136	68,000
2022-06-30	1.360	1.410	1.360	1.410	1.153	146,000
2022-06-29	1.380	1.390	1.370	1.370	1.120	82,000
2022-06-28	1.370	1.400	1.370	1.380	1.128	138,000
2022-06-27	1.370	1.370	1.350	1.350	1.104	46,000
2022-06-24	1.360	1.380	1.350	1.380	1.128	62,000
2022-06-23	1.360	1.370	1.360	1.370	1.120	84,000
2022-06-22	1.350	1.360	1.330	1.350	1.104	58,000
2022-06-21	1.340	1.360	1.330	1.340	1.095	80,000
2022-06-20	1.370	1.380	1.330	1.340	1.095	136,000
2022-06-17	1.350	1.380	1.350	1.370	1.120	96,000
2022-06-16	1.370	1.380	1.360	1.360	1.112	88,000
2022-06-15	1.370	1.390	1.370	1.380	1.128	98,000
2022-06-14	1.340	1.360	1.330	1.360	1.112	78,000
2022-06-13	1.340	1.360	1.340	1.340	1.095	54,000
2022-06-10	1.350	1.370	1.350	1.360	1.112	54,000
2022-06-09	1.370	1.380	1.360	1.370	1.120	78,000
2022-06-08	1.330	1.450	1.330	1.380	1.128	762,000
2022-06-07	1.340	1.340	1.320	1.320	1.079	20,000
2022-06-06	1.330	1.350	1.330	1.340	1.095	22,000
2022-06-02	1.340	1.360	1.340	1.350	1.104	20,000
2022-06-01	1.340	1.350	1.340	1.350	1.104	24,000

← NewerPage 18 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.