Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.280	1.280	1.280	1.280	1.280	18,000
2026-04-24	1.280	1.300	1.280	1.300	1.300	24,000
2026-04-23	1.290	1.290	1.280	1.290	1.290	206,000
2026-04-22	1.270	1.290	1.270	1.280	1.280	76,000
2026-04-21	1.290	1.290	1.260	1.280	1.280	186,000
2026-04-20	1.270	1.280	1.270	1.280	1.280	66,000
2026-04-17	1.260	1.270	1.260	1.270	1.270	14,000
2026-04-16	1.230	1.230	1.230	1.230	1.230	42,000
2026-04-15	1.230	1.230	1.230	1.230	1.230	18,000
2026-04-14	1.250	1.250	1.240	1.240	1.240	48,000
2026-04-13	1.240	1.240	1.240	1.240	1.240	20,000
2026-04-10	1.230	1.250	1.230	1.250	1.250	88,000
2026-04-09	1.260	1.260	1.260	1.260	1.260	16,000
2026-04-08	1.280	1.300	1.280	1.280	1.280	234,000
2026-04-02	1.250	1.250	1.250	1.250	1.250	2,000
2026-04-01	1.250	1.250	1.250	1.250	1.250	110,000
2026-03-31	1.240	1.240	1.240	1.240	1.240	76,000
2026-03-30	1.230	1.230	1.230	1.230	1.230	42,000
2026-03-27	1.210	1.210	1.210	1.210	1.210	36,000
2026-03-26	1.200	1.200	1.200	1.200	1.200	42,000
2026-03-25	1.200	1.200	1.190	1.200	1.200	34,000
2026-03-24	1.170	1.190	1.170	1.190	1.190	42,000
2026-03-23	1.180	1.190	1.170	1.190	1.190	42,000
2026-03-20	1.180	1.200	1.150	1.160	1.160	444,000
2026-03-19	1.260	1.260	1.240	1.240	1.240	40,000
2026-03-18	1.250	1.280	1.250	1.280	1.280	36,000
2026-03-17	1.250	1.290	1.240	1.290	1.290	34,000
2026-03-16	1.260	1.280	1.260	1.270	1.270	40,000
2026-03-13	1.280	1.290	1.280	1.280	1.280	66,000
2026-03-12	1.280	1.300	1.270	1.270	1.270	76,000
2026-03-11	1.280	1.280	1.280	1.280	1.280	16,000
2026-03-10	1.260	1.300	1.260	1.300	1.300	124,000
2026-03-09	1.270	1.280	1.260	1.280	1.280	48,000
2026-03-06	1.300	1.300	1.300	1.300	1.300	12,000
2026-03-05	1.300	1.300	1.300	1.300	1.300	6,000
2026-03-04	1.270	1.280	1.270	1.280	1.280	128,000
2026-03-03	1.280	1.280	1.280	1.280	1.280	20,000
2026-03-02	1.300	1.300	1.280	1.280	1.280	92,000
2026-02-27	1.300	1.310	1.300	1.300	1.300	116,000
2026-02-26	1.280	1.290	1.280	1.290	1.290	166,000
2026-02-25	1.290	1.290	1.270	1.270	1.270	94,000
2026-02-24	1.290	1.300	1.290	1.300	1.300	90,000
2026-02-23	1.280	1.290	1.270	1.280	1.280	148,000
2026-02-20	1.280	1.280	1.270	1.270	1.270	54,000
2026-02-16	1.270	1.280	1.270	1.280	1.280	36,000
2026-02-13	1.260	1.260	1.220	1.250	1.250	32,000
2026-02-12	1.230	1.250	1.220	1.250	1.250	66,000
2026-02-11	1.220	1.230	1.210	1.230	1.230	66,000
2026-02-10	1.200	1.210	1.200	1.210	1.210	20,000
2026-02-09	1.190	1.210	1.190	1.190	1.190	100,000
2026-02-06	1.170	1.200	1.160	1.200	1.200	40,000
2026-02-05	1.170	1.170	1.170	1.170	1.170	124,000
2026-02-04	1.150	1.170	1.130	1.170	1.170	26,000
2026-02-03	1.170	1.170	1.150	1.150	1.150	28,000
2026-02-02	1.160	1.160	1.140	1.160	1.160	150,000
2026-01-30	1.170	1.190	1.160	1.180	1.180	68,000
2026-01-29	1.150	1.150	1.150	1.150	1.150	82,000
2026-01-28	1.140	1.140	1.140	1.140	1.140	24,000
2026-01-27	1.120	1.130	1.120	1.130	1.130	40,000
2026-01-26	1.120	1.130	1.120	1.130	1.130	40,000

← NewerPage 3 of 5 · 246 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.