Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.240	1.240	1.230	1.240	1.191	314,000
2025-07-31	1.240	1.240	1.230	1.230	1.182	134,000
2025-07-30	1.230	1.240	1.230	1.230	1.182	44,000
2025-07-29	1.220	1.220	1.220	1.220	1.172	4,717,429
2025-07-28	1.240	1.240	1.220	1.220	1.172	74,000
2025-07-25	1.240	1.240	1.230	1.230	1.182	132,000
2025-07-24	1.240	1.240	1.230	1.240	1.191	66,000
2025-07-23	1.210	1.250	1.210	1.250	1.201	202,000
2025-07-22	1.200	1.240	1.190	1.210	1.162	432,000
2025-07-21	1.230	1.230	1.190	1.200	1.153	618,000
2025-07-18	1.240	1.250	1.240	1.240	1.191	150,000
2025-07-17	1.250	1.250	1.250	1.250	1.201	52,000
2025-07-16	1.250	1.260	1.250	1.260	1.210	110,000
2025-07-15	1.250	1.260	1.240	1.240	1.191	100,000
2025-07-14	1.240	1.240	1.240	1.240	1.191	0
2025-07-11	1.250	1.250	1.240	1.240	1.191	80,000
2025-07-10	1.260	1.260	1.250	1.250	1.201	140,000
2025-07-09	1.260	1.260	1.250	1.260	1.210	64,000
2025-07-08	1.270	1.270	1.260	1.260	1.210	120,000
2025-07-07	1.280	1.290	1.260	1.260	1.210	452,000
2025-07-04	1.280	1.280	1.280	1.280	1.230	52,000
2025-07-03	1.290	1.290	1.270	1.290	1.239	268,000
2025-07-02	1.300	1.300	1.270	1.290	1.239	210,000
2025-06-30	1.260	1.290	1.250	1.290	1.239	302,000
2025-06-27	1.250	1.250	1.240	1.250	1.201	64,000
2025-06-26	1.230	1.260	1.230	1.250	1.201	208,000
2025-06-25	1.260	1.260	1.220	1.240	1.191	280,000
2025-06-24	1.270	1.280	1.240	1.250	1.201	192,000
2025-06-23	1.240	1.260	1.240	1.250	1.201	102,000
2025-06-20	1.250	1.280	1.250	1.260	1.210	224,000
2025-06-19	1.250	1.300	1.230	1.280	1.230	538,000
2025-06-18	1.270	1.300	1.250	1.250	1.201	862,000
2025-06-17	1.270	1.280	1.220	1.230	1.182	188,000
2025-06-16	1.170	1.290	1.170	1.240	1.191	22,522,000
2025-06-13	1.180	1.190	1.170	1.170	1.124	270,000
2025-06-12	1.170	1.190	1.170	1.180	1.134	180,000
2025-06-11	1.190	1.250	1.170	1.170	1.124	1,126,000
2025-06-10	1.180	1.200	1.180	1.180	1.134	182,000
2025-06-09	1.190	1.190	1.170	1.170	1.124	590,000
2025-06-06	1.200	1.200	1.190	1.200	1.153	38,000
2025-06-05	1.210	1.210	1.200	1.210	1.162	30,000
2025-06-04	1.220	1.220	1.190	1.200	1.153	96,000
2025-06-03	1.210	1.210	1.210	1.210	1.162	0
2025-06-02	1.200	1.200	1.200	1.200	1.153	0
2025-05-30	1.220	1.220	1.220	1.220	1.172	0
2025-05-29	1.210	1.210	1.210	1.210	1.162	34,000
2025-05-28	1.210	1.220	1.210	1.220	1.172	66,000
2025-05-27	1.220	1.220	1.200	1.210	1.162	96,000
2025-05-26	1.230	1.230	1.210	1.220	1.172	38,000
2025-05-23	1.230	1.230	1.220	1.220	1.172	46,000
2025-05-22	1.240	1.240	1.230	1.230	1.182	54,000
2025-05-21	1.240	1.250	1.240	1.250	1.201	50,000
2025-05-20	1.240	1.240	1.240	1.240	1.191	116,000
2025-05-19	1.250	1.250	1.240	1.240	1.191	58,000
2025-05-16	1.250	1.260	1.250	1.260	1.210	52,000
2025-05-15	1.250	1.260	1.240	1.260	1.210	50,000
2025-05-14	1.250	1.270	1.230	1.270	1.220	106,000
2025-05-13	1.260	1.260	1.250	1.260	1.210	124,000
2025-05-12	1.250	1.260	1.230	1.250	1.201	1,194,000
2025-05-09	1.270	1.270	1.250	1.260	1.210	76,000

← NewerPage 6 of 21 · 1,232 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.