Kwungs Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.280 | 1.300 | 1.270 | 1.270 | 1.220 | 58,000 |
| 2024-11-05 | 1.280 | 1.290 | 1.280 | 1.290 | 1.239 | 50,000 |
| 2024-11-04 | 1.290 | 1.290 | 1.280 | 1.290 | 1.239 | 46,000 |
| 2024-11-01 | 1.260 | 1.280 | 1.260 | 1.280 | 1.230 | 52,000 |
| 2024-10-31 | 1.270 | 1.280 | 1.270 | 1.270 | 1.220 | 50,000 |
| 2024-10-30 | 1.260 | 1.270 | 1.260 | 1.260 | 1.210 | 50,000 |
| 2024-10-29 | 1.270 | 1.270 | 1.260 | 1.270 | 1.220 | 82,000 |
| 2024-10-28 | 1.260 | 1.280 | 1.260 | 1.280 | 1.230 | 50,000 |
| 2024-10-25 | 1.300 | 1.300 | 1.270 | 1.270 | 1.220 | 54,000 |
| 2024-10-24 | 1.290 | 1.300 | 1.290 | 1.290 | 1.239 | 46,000 |
| 2024-10-23 | 1.280 | 1.290 | 1.280 | 1.290 | 1.239 | 54,000 |
| 2024-10-22 | 1.270 | 1.280 | 1.270 | 1.280 | 1.230 | 110,000 |
| 2024-10-21 | 1.280 | 1.280 | 1.270 | 1.270 | 1.220 | 110,000 |
| 2024-10-18 | 1.260 | 1.280 | 1.260 | 1.270 | 1.220 | 36,000 |
| 2024-10-17 | 1.240 | 1.260 | 1.240 | 1.250 | 1.201 | 82,000 |
| 2024-10-16 | 1.240 | 1.250 | 1.230 | 1.250 | 1.201 | 62,000 |
| 2024-10-15 | 1.280 | 1.280 | 1.250 | 1.250 | 1.201 | 98,000 |
| 2024-10-14 | 1.270 | 1.270 | 1.250 | 1.270 | 1.220 | 126,000 |
| 2024-10-10 | 1.270 | 1.270 | 1.250 | 1.260 | 1.210 | 128,000 |
| 2024-10-09 | 1.270 | 1.280 | 1.250 | 1.260 | 1.210 | 112,000 |
| 2024-10-08 | 1.260 | 1.260 | 1.240 | 1.250 | 1.201 | 942,000 |
| 2024-10-07 | 1.270 | 1.280 | 1.260 | 1.260 | 1.210 | 180,000 |
| 2024-10-04 | 1.300 | 1.300 | 1.260 | 1.260 | 1.210 | 32,000 |
| 2024-10-03 | 1.270 | 1.300 | 1.270 | 1.270 | 1.220 | 182,000 |
| 2024-10-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.249 | 0 |
| 2024-09-30 | 1.260 | 1.270 | 1.260 | 1.270 | 1.220 | 6,000 |
| 2024-09-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.201 | 0 |
| 2024-09-26 | 1.220 | 1.230 | 1.220 | 1.230 | 1.182 | 4,000 |
| 2024-09-25 | 1.250 | 1.250 | 1.200 | 1.220 | 1.172 | 22,000 |
| 2024-09-24 | 1.260 | 1.270 | 1.240 | 1.240 | 1.191 | 18,000 |
| 2024-09-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.220 | 0 |
| 2024-09-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.230 | 0 |
| 2024-09-19 | 1.320 | 1.320 | 1.290 | 1.290 | 1.239 | 52,000 |
| 2024-09-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.268 | 2,000 |
| 2024-09-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.278 | 2,000 |
| 2024-09-13 | 1.360 | 1.360 | 1.340 | 1.340 | 1.287 | 134,000 |
| 2024-09-12 | 1.370 | 1.370 | 1.310 | 1.360 | 1.307 | 54,000 |
| 2024-09-11 | 1.380 | 1.380 | 1.370 | 1.380 | 1.239 | 62,000 |
| 2024-09-10 | 1.380 | 1.390 | 1.380 | 1.390 | 1.248 | 44,000 |
| 2024-09-09 | 1.360 | 1.390 | 1.360 | 1.370 | 1.230 | 80,000 |
| 2024-09-05 | 1.330 | 1.350 | 1.330 | 1.350 | 1.212 | 14,000 |
| 2024-09-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.203 | 0 |
| 2024-09-03 | 1.380 | 1.400 | 1.380 | 1.400 | 1.257 | 46,000 |
| 2024-09-02 | 1.420 | 1.450 | 1.390 | 1.400 | 1.257 | 228,000 |
| 2024-08-30 | 1.320 | 1.400 | 1.310 | 1.400 | 1.257 | 224,000 |
| 2024-08-29 | 1.270 | 1.330 | 1.270 | 1.330 | 1.194 | 202,000 |
| 2024-08-28 | 1.320 | 1.330 | 1.280 | 1.280 | 1.149 | 236,000 |
| 2024-08-27 | 1.310 | 1.350 | 1.310 | 1.320 | 1.185 | 166,000 |
| 2024-08-26 | 1.240 | 1.300 | 1.240 | 1.300 | 1.167 | 136,000 |
| 2024-08-23 | 1.210 | 1.250 | 1.180 | 1.230 | 1.105 | 96,000 |
| 2024-08-22 | 1.160 | 1.240 | 1.160 | 1.200 | 1.078 | 82,000 |
| 2024-08-21 | 1.170 | 1.170 | 1.160 | 1.160 | 1.042 | 24,000 |
| 2024-08-20 | 1.180 | 1.180 | 1.170 | 1.170 | 1.051 | 20,000 |
| 2024-08-19 | 1.150 | 1.170 | 1.150 | 1.170 | 1.051 | 22,000 |
| 2024-08-16 | 1.160 | 1.170 | 1.160 | 1.160 | 1.042 | 14,000 |
| 2024-08-15 | 1.160 | 1.160 | 1.140 | 1.150 | 1.033 | 24,000 |
| 2024-08-14 | 1.160 | 1.170 | 1.160 | 1.160 | 1.042 | 16,000 |
| 2024-08-13 | 1.180 | 1.180 | 1.160 | 1.170 | 1.051 | 14,000 |
| 2024-08-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.051 | 18,000 |
| 2024-08-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.042 | 0 |
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.