Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.290	1.300	1.270	1.300	1.063	110,000
2022-02-28	1.310	1.310	1.280	1.280	1.046	210,000
2022-02-25	1.300	1.310	1.290	1.290	1.055	196,000
2022-02-24	1.300	1.310	1.280	1.310	1.071	148,000
2022-02-23	1.300	1.320	1.290	1.320	1.079	74,000
2022-02-22	1.290	1.300	1.280	1.300	1.063	124,000
2022-02-21	1.300	1.310	1.290	1.290	1.055	174,000
2022-02-18	1.310	1.320	1.300	1.300	1.063	136,000
2022-02-17	1.310	1.320	1.310	1.320	1.079	92,000
2022-02-16	1.290	1.310	1.290	1.300	1.063	70,000
2022-02-15	1.280	1.300	1.270	1.290	1.055	154,000
2022-02-14	1.280	1.290	1.270	1.280	1.046	124,000
2022-02-11	1.290	1.300	1.270	1.280	1.046	316,000
2022-02-10	1.300	1.320	1.280	1.290	1.055	146,000
2022-02-09	1.300	1.320	1.300	1.320	1.079	86,000
2022-02-08	1.320	1.340	1.300	1.300	1.063	132,000
2022-02-07	1.360	1.360	1.320	1.320	1.079	194,000
2022-02-04	1.360	1.380	1.350	1.360	1.112	120,000
2022-01-31	1.370	1.370	1.370	1.370	1.120	0
2022-01-28	1.250	1.300	1.250	1.300	1.063	264,000
2022-01-27	1.280	1.290	1.250	1.250	1.022	182,000
2022-01-26	1.250	1.280	1.250	1.280	1.046	148,000
2022-01-25	1.240	1.260	1.210	1.250	1.022	140,000
2022-01-24	1.250	1.260	1.230	1.230	1.005	306,000
2022-01-21	1.240	1.260	1.230	1.240	1.014	212,000
2022-01-20	1.300	1.300	1.260	1.260	1.030	390,000
2022-01-19	1.270	1.300	1.260	1.300	1.063	340,000
2022-01-18	1.250	1.270	1.230	1.270	1.038	180,000
2022-01-17	1.210	1.240	1.210	1.240	1.014	160,000
2022-01-14	1.230	1.250	1.220	1.220	0.997	166,000
2022-01-13	1.210	1.230	1.200	1.230	1.005	156,000
2022-01-12	1.190	1.220	1.190	1.220	0.997	198,000
2022-01-11	1.170	1.200	1.170	1.200	0.981	280,000
2022-01-10	1.180	1.210	1.170	1.170	0.956	166,000
2022-01-07	1.170	1.180	1.130	1.180	0.965	130,000
2022-01-06	1.210	1.240	1.180	1.190	0.973	105,429
2022-01-05	1.170	1.210	1.150	1.210	0.989	310,000
2022-01-04	1.140	1.150	1.130	1.140	0.932	174,000
2022-01-03	1.160	1.180	1.120	1.130	0.924	228,000
2021-12-31	1.150	1.180	1.150	1.180	0.965	98,000
2021-12-30	1.150	1.200	1.150	1.150	0.940	494,000
2021-12-29	1.140	1.200	1.140	1.150	0.940	304,000
2021-12-28	1.150	1.200	1.150	1.150	0.940	688,000
2021-12-24	1.140	1.200	1.140	1.160	0.948	238,000
2021-12-23	1.150	1.150	1.140	1.150	0.940	104,000
2021-12-22	1.120	1.160	1.110	1.140	0.932	116,000
2021-12-21	1.120	1.130	1.110	1.130	0.924	96,000
2021-12-20	1.110	1.120	1.070	1.110	0.907	132,000
2021-12-17	1.140	1.160	1.110	1.110	0.907	306,000
2021-12-16	1.150	1.150	1.130	1.140	0.932	100,000
2021-12-15	1.140	1.150	1.140	1.150	0.940	62,000
2021-12-14	1.160	1.160	1.150	1.150	0.940	62,000
2021-12-13	1.170	1.170	1.160	1.160	0.948	80,000
2021-12-10	1.170	1.180	1.160	1.160	0.948	48,000
2021-12-09	1.170	1.180	1.170	1.170	0.956	46,000
2021-12-08	1.170	1.170	1.160	1.160	0.948	94,000
2021-12-07	1.170	1.180	1.160	1.180	0.965	26,000
2021-12-06	1.170	1.170	1.160	1.160	0.948	94,000
2021-12-03	1.150	1.190	1.150	1.180	0.965	102,000
2021-12-02	1.170	1.170	1.150	1.160	0.948	50,000

← NewerPage 20 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.