Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.340	1.340	1.340	1.340	1.340	20,000
2026-07-23	1.340	1.340	1.340	1.340	1.340	20,000
2026-07-22	1.340	1.340	1.340	1.340	1.340	20,000
2026-07-21	1.310	1.340	1.310	1.340	1.340	72,000
2026-07-20	1.250	1.260	1.250	1.260	1.260	4,000
2026-07-17	1.250	1.260	1.250	1.260	1.260	14,000
2026-07-16	1.260	1.310	1.260	1.310	1.310	24,000
2026-07-15	1.300	1.300	1.300	1.300	1.300	28,000
2026-07-14	1.250	1.250	1.230	1.230	1.230	36,000
2026-07-13	1.230	1.380	1.230	1.250	1.250	116,000
2026-07-10	1.250	1.270	1.250	1.270	1.270	14,000
2026-07-09	1.260	1.260	1.260	1.260	1.260	4,000
2026-07-08	1.250	1.250	1.250	1.250	1.250	6,000
2026-07-07	1.290	1.350	1.290	1.330	1.330	144,000
2026-07-06	1.250	1.260	1.250	1.260	1.260	4,000
2026-07-03	1.280	1.280	1.270	1.270	1.270	12,000
2026-07-02	1.230	1.230	1.230	1.230	1.230	10,000
2026-06-30	1.230	1.230	1.230	1.230	1.230	10,000
2026-06-29	1.230	1.250	1.200	1.240	1.240	42,000
2026-06-26	1.240	1.240	1.220	1.220	1.220	48,000
2026-06-25	1.240	1.240	1.220	1.220	1.220	48,000
2026-06-24	1.250	1.250	1.230	1.230	1.230	16,000
2026-06-23	1.230	1.230	1.230	1.230	1.230	10,000
2026-06-22	1.230	1.230	1.220	1.220	1.220	42,000
2026-06-18	1.220	1.230	1.220	1.230	1.230	24,000
2026-06-17	1.240	1.240	1.230	1.230	1.230	14,000
2026-06-16	1.220	1.220	1.220	1.220	1.220	4,000
2026-06-15	1.230	1.230	1.230	1.230	1.230	20,000
2026-06-12	1.240	1.240	1.240	1.240	1.240	2,000
2026-06-11	1.250	1.250	1.250	1.250	1.250	230,000
2026-06-10	1.270	1.270	1.250	1.250	1.250	162,000
2026-06-09	1.250	1.300	1.250	1.300	1.300	98,000
2026-06-08	1.270	1.300	1.270	1.270	1.270	120,000
2026-06-05	1.300	1.300	1.300	1.300	1.300	224,000
2026-06-04	1.280	1.280	1.280	1.280	1.280	22,000
2026-06-03	1.280	1.280	1.280	1.280	1.280	22,000
2026-06-02	1.270	1.270	1.270	1.270	1.270	20,000
2026-06-01	1.280	1.280	1.280	1.280	1.280	16,000
2026-05-29	1.260	1.290	1.260	1.290	1.290	16,000
2026-05-28	1.270	1.270	1.260	1.260	1.260	38,000
2026-05-27	1.250	1.260	1.250	1.260	1.260	14,000
2026-05-26	1.270	1.270	1.270	1.270	1.270	6,000
2026-05-22	1.260	1.260	1.260	1.260	1.260	24,000
2026-05-21	1.280	1.280	1.280	1.280	1.280	42,000
2026-05-20	1.280	1.280	1.280	1.280	1.280	42,000
2026-05-19	1.270	1.270	1.260	1.270	1.270	30,000
2026-05-18	1.270	1.270	1.270	1.270	1.270	16,000
2026-05-15	1.260	1.260	1.250	1.250	1.250	20,000
2026-05-14	1.290	1.290	1.280	1.280	1.280	60,000
2026-05-13	1.300	1.300	1.300	1.300	1.300	104,000
2026-05-12	1.300	1.300	1.290	1.290	1.290	112,000
2026-05-11	1.260	1.270	1.260	1.260	1.260	24,000
2026-05-08	1.260	1.260	1.250	1.250	1.250	26,000
2026-05-07	1.260	1.260	1.240	1.250	1.250	24,000
2026-05-06	1.260	1.270	1.260	1.260	1.260	44,000
2026-05-05	1.270	1.270	1.270	1.270	1.270	16,000
2026-05-04	1.280	1.280	1.280	1.280	1.280	10,000
2026-04-30	1.270	1.270	1.270	1.270	1.270	22,000
2026-04-29	1.280	1.280	1.270	1.270	1.270	30,000
2026-04-28	1.270	1.290	1.270	1.290	1.290	28,000

← NewerPage 2 of 3 · 125 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.