Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.250	1.260	1.250	1.260	1.210	48,000
2025-05-07	1.240	1.270	1.240	1.270	1.220	240,000
2025-05-06	1.260	1.270	1.260	1.270	1.220	84,000
2025-05-02	1.270	1.270	1.270	1.270	1.220	42,000
2025-04-30	1.290	1.290	1.280	1.280	1.230	64,000
2025-04-29	1.280	1.290	1.280	1.290	1.239	34,000
2025-04-28	1.290	1.290	1.280	1.290	1.239	2,038,000
2025-04-25	1.270	1.290	1.270	1.290	1.239	48,000
2025-04-24	1.280	1.280	1.280	1.280	1.230	18,000
2025-04-23	1.270	1.270	1.260	1.270	1.220	62,000
2025-04-22	1.260	1.270	1.260	1.260	1.210	158,000
2025-04-17	1.250	1.280	1.250	1.270	1.220	20,000
2025-04-16	1.270	1.270	1.240	1.270	1.220	200,000
2025-04-15	1.260	1.260	1.250	1.260	1.210	200,000
2025-04-14	1.260	1.260	1.250	1.250	1.201	362,000
2025-04-11	1.260	1.270	1.260	1.270	1.220	152,000
2025-04-10	1.270	1.290	1.260	1.290	1.239	76,000
2025-04-09	1.220	1.270	1.200	1.270	1.220	232,000
2025-04-08	1.180	1.250	1.180	1.250	1.201	174,000
2025-04-07	1.200	1.200	1.150	1.170	1.124	846,000
2025-04-03	1.360	1.360	1.280	1.280	1.230	222,000
2025-04-02	1.330	1.370	1.330	1.370	1.316	102,000
2025-04-01	1.310	1.340	1.280	1.330	1.278	996,000
2025-03-31	1.370	1.420	1.370	1.420	1.364	428,000
2025-03-28	1.380	1.410	1.350	1.370	1.316	798,000
2025-03-27	1.350	1.420	1.340	1.370	1.316	672,000
2025-03-26	1.360	1.370	1.340	1.340	1.287	182,000
2025-03-25	1.340	1.360	1.310	1.350	1.297	618,000
2025-03-24	1.380	1.420	1.320	1.360	1.307	1,352,000
2025-03-21	1.440	1.580	1.370	1.390	1.335	2,098,000
2025-03-20	1.250	1.260	1.250	1.260	1.210	40,000
2025-03-19	1.260	1.260	1.260	1.260	1.210	32,000
2025-03-18	1.260	1.260	1.250	1.260	1.210	84,000
2025-03-17	1.250	1.260	1.250	1.260	1.210	110,000
2025-03-14	1.250	1.250	1.240	1.250	1.201	96,000
2025-03-13	1.240	1.260	1.240	1.260	1.210	122,000
2025-03-12	1.250	1.250	1.240	1.240	1.191	90,000
2025-03-11	1.240	1.250	1.230	1.250	1.201	56,000
2025-03-10	1.250	1.250	1.240	1.240	1.191	44,000
2025-03-07	1.250	1.250	1.240	1.240	1.191	44,000
2025-03-06	1.240	1.250	1.240	1.250	1.201	28,000
2025-03-05	1.250	1.250	1.240	1.240	1.191	28,000
2025-03-04	1.240	1.250	1.240	1.250	1.201	28,000
2025-03-03	1.260	1.260	1.260	1.260	1.210	20,000
2025-02-28	1.250	1.250	1.250	1.250	1.201	52,000
2025-02-27	1.240	1.250	1.230	1.240	1.191	24,000
2025-02-26	1.240	1.240	1.230	1.230	1.182	50,000
2025-02-25	1.250	1.250	1.230	1.230	1.182	28,000
2025-02-24	1.250	1.250	1.250	1.250	1.201	0
2025-02-21	1.250	1.260	1.250	1.250	1.201	30,000
2025-02-20	1.240	1.250	1.240	1.240	1.191	44,000
2025-02-19	1.240	1.250	1.240	1.250	1.201	28,000
2025-02-18	1.240	1.250	1.230	1.250	1.201	40,000
2025-02-17	1.260	1.260	1.240	1.240	1.191	38,000
2025-02-14	1.250	1.250	1.240	1.250	1.201	30,000
2025-02-13	1.250	1.260	1.240	1.250	1.201	54,000
2025-02-12	1.250	1.250	1.230	1.240	1.191	40,000
2025-02-11	1.240	1.250	1.240	1.250	1.201	64,000
2025-02-10	1.250	1.250	1.240	1.240	1.191	40,000
2025-02-07	1.250	1.250	1.240	1.250	1.201	66,000

← NewerPage 7 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.