Kwungs Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.260 | 1.270 | 1.240 | 1.250 | 1.201 | 72,000 |
| 2025-02-05 | 1.260 | 1.270 | 1.250 | 1.260 | 1.210 | 38,000 |
| 2025-02-04 | 1.270 | 1.270 | 1.270 | 1.270 | 1.220 | 0 |
| 2025-02-03 | 1.240 | 1.260 | 1.240 | 1.260 | 1.210 | 36,000 |
| 2025-01-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.201 | 0 |
| 2025-01-27 | 1.230 | 1.230 | 1.220 | 1.220 | 1.172 | 40,000 |
| 2025-01-24 | 1.240 | 1.240 | 1.230 | 1.230 | 1.182 | 38,000 |
| 2025-01-23 | 1.250 | 1.250 | 1.230 | 1.240 | 1.191 | 36,000 |
| 2025-01-22 | 1.220 | 1.260 | 1.210 | 1.260 | 1.210 | 34,000 |
| 2025-01-21 | 1.230 | 1.230 | 1.220 | 1.220 | 1.172 | 42,000 |
| 2025-01-20 | 1.240 | 1.240 | 1.230 | 1.230 | 1.182 | 38,000 |
| 2025-01-17 | 1.240 | 1.240 | 1.230 | 1.230 | 1.182 | 50,000 |
| 2025-01-16 | 1.250 | 1.250 | 1.240 | 1.240 | 1.191 | 36,000 |
| 2025-01-15 | 1.240 | 1.250 | 1.240 | 1.240 | 1.191 | 58,000 |
| 2025-01-14 | 1.240 | 1.250 | 1.240 | 1.250 | 1.201 | 48,000 |
| 2025-01-13 | 1.240 | 1.250 | 1.230 | 1.230 | 1.182 | 34,000 |
| 2025-01-10 | 1.240 | 1.250 | 1.240 | 1.240 | 1.191 | 42,000 |
| 2025-01-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.201 | 0 |
| 2025-01-08 | 1.260 | 1.260 | 1.240 | 1.240 | 1.191 | 62,000 |
| 2025-01-07 | 1.250 | 1.260 | 1.250 | 1.260 | 1.210 | 44,000 |
| 2025-01-06 | 1.270 | 1.270 | 1.260 | 1.260 | 1.210 | 52,000 |
| 2025-01-03 | 1.260 | 1.270 | 1.260 | 1.270 | 1.220 | 32,000 |
| 2025-01-02 | 1.270 | 1.270 | 1.260 | 1.260 | 1.210 | 40,000 |
| 2024-12-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.230 | 0 |
| 2024-12-30 | 1.280 | 1.280 | 1.270 | 1.270 | 1.220 | 42,000 |
| 2024-12-27 | 1.280 | 1.280 | 1.270 | 1.270 | 1.220 | 46,000 |
| 2024-12-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.230 | 0 |
| 2024-12-23 | 1.280 | 1.290 | 1.270 | 1.270 | 1.220 | 108,000 |
| 2024-12-20 | 1.290 | 1.300 | 1.280 | 1.290 | 1.239 | 52,000 |
| 2024-12-19 | 1.280 | 1.290 | 1.280 | 1.290 | 1.239 | 72,000 |
| 2024-12-18 | 1.290 | 1.290 | 1.280 | 1.290 | 1.239 | 36,000 |
| 2024-12-17 | 1.290 | 1.290 | 1.280 | 1.280 | 1.230 | 40,000 |
| 2024-12-16 | 1.300 | 1.300 | 1.290 | 1.300 | 1.249 | 46,000 |
| 2024-12-13 | 1.290 | 1.300 | 1.290 | 1.290 | 1.239 | 72,000 |
| 2024-12-12 | 1.290 | 1.300 | 1.290 | 1.300 | 1.249 | 76,000 |
| 2024-12-11 | 1.300 | 1.310 | 1.300 | 1.300 | 1.249 | 56,000 |
| 2024-12-10 | 1.300 | 1.300 | 1.290 | 1.300 | 1.249 | 112,000 |
| 2024-12-09 | 1.300 | 1.300 | 1.290 | 1.290 | 1.239 | 84,000 |
| 2024-12-06 | 1.300 | 1.300 | 1.290 | 1.290 | 1.239 | 60,000 |
| 2024-12-05 | 1.280 | 1.300 | 1.270 | 1.300 | 1.249 | 88,000 |
| 2024-12-04 | 1.280 | 1.280 | 1.270 | 1.280 | 1.230 | 66,000 |
| 2024-12-03 | 1.290 | 1.300 | 1.280 | 1.280 | 1.230 | 66,000 |
| 2024-12-02 | 1.300 | 1.300 | 1.290 | 1.300 | 1.249 | 40,000 |
| 2024-11-29 | 1.290 | 1.290 | 1.280 | 1.290 | 1.239 | 60,000 |
| 2024-11-28 | 1.300 | 1.300 | 1.280 | 1.290 | 1.239 | 44,000 |
| 2024-11-27 | 1.290 | 1.300 | 1.280 | 1.300 | 1.249 | 74,000 |
| 2024-11-26 | 1.280 | 1.300 | 1.280 | 1.300 | 1.249 | 74,000 |
| 2024-11-25 | 1.300 | 1.300 | 1.290 | 1.290 | 1.239 | 60,000 |
| 2024-11-22 | 1.310 | 1.310 | 1.290 | 1.290 | 1.239 | 68,000 |
| 2024-11-21 | 1.300 | 1.310 | 1.300 | 1.310 | 1.258 | 82,000 |
| 2024-11-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.249 | 78,000 |
| 2024-11-19 | 1.300 | 1.300 | 1.290 | 1.300 | 1.249 | 42,000 |
| 2024-11-18 | 1.270 | 1.300 | 1.270 | 1.300 | 1.249 | 162,000 |
| 2024-11-15 | 1.270 | 1.280 | 1.260 | 1.280 | 1.230 | 56,000 |
| 2024-11-14 | 1.260 | 1.280 | 1.260 | 1.260 | 1.210 | 42,000 |
| 2024-11-13 | 1.260 | 1.260 | 1.250 | 1.260 | 1.210 | 64,000 |
| 2024-11-12 | 1.280 | 1.290 | 1.260 | 1.260 | 1.210 | 52,000 |
| 2024-11-11 | 1.270 | 1.280 | 1.260 | 1.270 | 1.220 | 56,000 |
| 2024-11-08 | 1.290 | 1.290 | 1.260 | 1.280 | 1.230 | 56,000 |
| 2024-11-07 | 1.270 | 1.290 | 1.270 | 1.290 | 1.239 | 44,000 |
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.