Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.110	1.110	1.100	1.110	1.066	66,000
2025-10-27	1.100	1.110	1.090	1.110	1.066	70,000
2025-10-24	1.090	1.100	1.090	1.090	1.047	78,000
2025-10-23	1.090	1.090	1.080	1.080	1.038	60,000
2025-10-22	1.070	1.080	1.070	1.070	1.028	72,000
2025-10-21	1.100	1.100	1.090	1.090	1.047	70,000
2025-10-20	1.100	1.100	1.100	1.100	1.057	66,000
2025-10-17	1.090	1.090	1.090	1.090	1.047	0
2025-10-16	1.080	1.100	1.080	1.100	1.057	130,000
2025-10-15	1.050	1.070	1.050	1.070	1.028	42,000
2025-10-14	1.080	1.080	1.040	1.040	0.999	86,000
2025-10-13	1.070	1.080	1.070	1.080	1.038	248,000
2025-10-10	1.080	1.080	1.060	1.080	1.038	142,000
2025-10-09	1.070	1.070	1.060	1.070	1.028	122,000
2025-10-08	1.070	1.070	1.070	1.070	1.028	0
2025-10-06	1.050	1.070	1.050	1.070	1.028	144,000
2025-10-03	1.040	1.050	1.020	1.050	1.009	192,000
2025-10-02	1.040	1.050	1.030	1.040	0.999	82,000
2025-09-30	1.020	1.030	1.020	1.030	0.989	110,000
2025-09-29	1.040	1.040	1.000	1.020	0.980	310,000
2025-09-26	1.020	1.020	1.020	1.020	0.980	124,000
2025-09-25	1.030	1.030	1.030	1.030	0.989	168,000
2025-09-24	1.030	1.030	1.020	1.020	0.980	140,000
2025-09-23	1.020	1.030	1.000	1.030	0.989	122,000
2025-09-22	1.020	1.030	1.000	1.020	0.980	216,000
2025-09-19	1.010	1.020	1.010	1.010	0.970	66,000
2025-09-18	1.020	1.020	1.020	1.020	0.980	0
2025-09-17	1.030	1.030	1.010	1.010	0.970	136,000
2025-09-16	1.030	1.030	1.030	1.030	0.989	128,000
2025-09-15	1.030	1.030	1.010	1.020	0.980	102,000
2025-09-12	1.040	1.060	1.010	1.040	0.999	146,000
2025-09-11	1.040	1.040	1.030	1.030	0.989	350,000
2025-09-10	1.030	1.040	1.030	1.040	0.999	142,000
2025-09-09	1.020	1.030	1.020	1.020	0.980	60,000
2025-09-08	0.980	1.040	0.980	1.040	0.999	264,000
2025-09-05	1.000	1.020	1.000	1.000	0.961	90,000
2025-09-04	0.990	0.990	0.990	0.990	0.951	0
2025-09-03	0.990	0.990	0.990	0.990	0.951	110,000
2025-09-02	1.000	1.000	1.000	1.000	0.961	112,000
2025-09-01	0.990	1.080	0.980	1.000	0.961	672,000
2025-08-29	1.110	1.120	1.100	1.110	1.066	122,000
2025-08-28	1.100	1.120	1.070	1.120	1.076	212,000
2025-08-27	1.140	1.140	1.110	1.110	1.066	104,000
2025-08-26	1.150	1.180	1.130	1.130	1.086	27,825,714
2025-08-25	1.120	1.120	1.100	1.120	1.076	140,000
2025-08-22	1.130	1.140	1.100	1.140	1.095	1,676,000
2025-08-21	1.250	1.250	1.240	1.240	1.191	94,000
2025-08-20	1.250	1.250	1.250	1.250	1.201	128,000
2025-08-19	1.250	1.260	1.250	1.260	1.210	62,000
2025-08-18	1.270	1.270	1.250	1.250	1.201	278,000
2025-08-15	1.250	1.270	1.240	1.270	1.220	148,000
2025-08-14	1.250	1.250	1.240	1.240	1.191	28,000
2025-08-13	1.240	1.250	1.240	1.240	1.191	66,000
2025-08-12	1.250	1.250	1.240	1.240	1.191	100,000
2025-08-11	1.240	1.250	1.240	1.240	1.191	116,000
2025-08-08	1.240	1.250	1.240	1.250	1.201	168,000
2025-08-07	1.220	1.230	1.220	1.230	1.182	60,000
2025-08-06	1.210	1.210	1.210	1.210	1.162	64,000
2025-08-05	1.220	1.230	1.210	1.210	1.162	112,000
2025-08-04	1.240	1.240	1.200	1.240	1.191	416,000

← NewerPage 5 of 21 · 1,229 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.