Kwungs Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 40,000 |
| 2026-01-22 | 1.120 | 1.130 | 1.120 | 1.120 | 1.120 | 48,000 |
| 2026-01-21 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 36,000 |
| 2026-01-20 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 30,000 |
| 2026-01-19 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 44,000 |
| 2026-01-16 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 42,000 |
| 2026-01-15 | 1.120 | 1.120 | 1.070 | 1.070 | 1.070 | 102,000 |
| 2026-01-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 50,000 |
| 2026-01-13 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 32,000 |
| 2026-01-12 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 62,000 |
| 2026-01-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 30,000 |
| 2026-01-08 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 98,000 |
| 2026-01-07 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 64,000 |
| 2026-01-06 | 1.090 | 1.140 | 1.090 | 1.090 | 1.090 | 28,000 |
| 2026-01-05 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 76,000 |
| 2026-01-02 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 64,000 |
| 2025-12-31 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 48,000 |
| 2025-12-30 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 31,143 |
| 2025-12-29 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 60,000 |
| 2025-12-24 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 42,000 |
| 2025-12-23 | 1.070 | 1.080 | 1.060 | 1.080 | 1.080 | 24,000 |
| 2025-12-22 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 34,000 |
| 2025-12-19 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 54,000 |
| 2025-12-18 | 1.040 | 1.060 | 1.000 | 1.050 | 1.050 | 222,000 |
| 2025-12-17 | 1.030 | 1.070 | 1.000 | 1.070 | 1.070 | 200,000 |
| 2025-12-16 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 268,000 |
| 2025-12-15 | 1.030 | 1.080 | 1.000 | 1.000 | 1.000 | 398,000 |
| 2025-12-12 | 1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 424,000 |
| 2025-12-11 | 1.150 | 1.150 | 1.060 | 1.060 | 1.060 | 304,000 |
| 2025-12-10 | 1.140 | 1.140 | 1.090 | 1.130 | 1.130 | 320,000 |
| 2025-12-09 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 246,000 |
| 2025-12-08 | 1.250 | 1.300 | 1.160 | 1.160 | 1.160 | 460,000 |
| 2025-12-05 | 1.260 | 1.270 | 1.260 | 1.270 | 1.220 | 42,000 |
| 2025-12-04 | 1.250 | 1.250 | 1.240 | 1.250 | 1.201 | 30,000 |
| 2025-12-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.210 | 0 |
| 2025-12-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.191 | 42,000 |
| 2025-12-01 | 1.240 | 1.250 | 1.240 | 1.250 | 1.201 | 32,000 |
| 2025-11-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.191 | 22,000 |
| 2025-11-27 | 1.250 | 1.260 | 1.200 | 1.260 | 1.210 | 130,000 |
| 2025-11-26 | 1.230 | 1.240 | 1.230 | 1.240 | 1.191 | 116,000 |
| 2025-11-25 | 1.200 | 1.200 | 1.160 | 1.200 | 1.153 | 122,000 |
| 2025-11-24 | 1.170 | 1.190 | 1.170 | 1.190 | 1.143 | 54,000 |
| 2025-11-21 | 1.180 | 1.180 | 1.160 | 1.160 | 1.114 | 76,000 |
| 2025-11-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.124 | 0 |
| 2025-11-19 | 1.150 | 1.170 | 1.150 | 1.170 | 1.124 | 46,000 |
| 2025-11-18 | 1.160 | 1.160 | 1.140 | 1.140 | 1.095 | 156,000 |
| 2025-11-17 | 1.140 | 1.140 | 1.130 | 1.140 | 1.095 | 58,000 |
| 2025-11-14 | 1.140 | 1.150 | 1.130 | 1.130 | 1.086 | 110,000 |
| 2025-11-13 | 1.150 | 1.150 | 1.130 | 1.130 | 1.086 | 60,000 |
| 2025-11-12 | 1.130 | 1.140 | 1.130 | 1.140 | 1.095 | 32,000 |
| 2025-11-11 | 1.130 | 1.140 | 1.130 | 1.140 | 1.095 | 36,000 |
| 2025-11-10 | 1.120 | 1.140 | 1.120 | 1.140 | 1.095 | 40,000 |
| 2025-11-07 | 1.110 | 1.120 | 1.100 | 1.120 | 1.076 | 50,000 |
| 2025-11-06 | 1.110 | 1.130 | 1.110 | 1.130 | 1.086 | 28,000 |
| 2025-11-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.086 | 4,000 |
| 2025-11-04 | 1.130 | 1.140 | 1.130 | 1.130 | 1.086 | 32,000 |
| 2025-11-03 | 1.120 | 1.130 | 1.100 | 1.130 | 1.086 | 48,000 |
| 2025-10-31 | 1.100 | 1.120 | 1.100 | 1.120 | 1.076 | 60,000 |
| 2025-10-30 | 1.110 | 1.130 | 1.110 | 1.120 | 1.076 | 64,000 |
| 2025-10-28 | 1.110 | 1.110 | 1.100 | 1.110 | 1.066 | 66,000 |
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.