Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.490	0.490	0.490	0.490	0.459	0
2024-08-07	0.490	0.490	0.490	0.490	0.459	0
2024-08-06	0.490	0.490	0.490	0.490	0.459	0
2024-08-05	0.490	0.490	0.490	0.490	0.459	0
2024-08-02	0.490	0.490	0.490	0.490	0.459	0
2024-08-01	0.490	0.490	0.490	0.490	0.459	0
2024-07-31	0.490	0.490	0.490	0.490	0.459	0
2024-07-30	0.490	0.490	0.490	0.490	0.459	0
2024-07-29	0.490	0.490	0.490	0.490	0.459	0
2024-07-26	0.490	0.490	0.490	0.490	0.459	0
2024-07-25	0.490	0.490	0.490	0.490	0.459	1,170,000
2024-07-24	0.490	0.490	0.490	0.490	0.459	0
2024-07-23	0.490	0.490	0.490	0.490	0.459	0
2024-07-22	0.490	0.490	0.490	0.490	0.459	0
2024-07-19	0.490	0.490	0.490	0.490	0.459	0
2024-07-18	0.490	0.490	0.490	0.490	0.459	0
2024-07-17	0.490	0.490	0.490	0.490	0.459	0
2024-07-16	0.490	0.490	0.490	0.490	0.459	0
2024-07-15	0.490	0.490	0.490	0.490	0.459	48,000
2024-07-12	0.450	0.500	0.440	0.500	0.468	192,000
2024-07-11	0.495	0.495	0.495	0.495	0.464	0
2024-07-10	0.495	0.495	0.495	0.495	0.464	0
2024-07-09	0.495	0.495	0.495	0.495	0.464	0
2024-07-08	0.495	0.495	0.495	0.495	0.464	0
2024-07-05	0.500	0.500	0.500	0.500	0.468	0
2024-07-04	0.500	0.500	0.500	0.500	0.468	0
2024-07-03	0.510	0.510	0.510	0.510	0.478	0
2024-07-02	0.435	0.460	0.435	0.460	0.431	6,000
2024-06-28	0.460	0.460	0.460	0.460	0.431	0
2024-06-27	0.420	0.465	0.420	0.460	0.431	234,000
2024-06-26	0.470	0.470	0.470	0.470	0.440	0
2024-06-25	0.470	0.470	0.470	0.470	0.440	0
2024-06-24	0.470	0.470	0.470	0.470	0.440	0
2024-06-21	0.470	0.470	0.470	0.470	0.440	0
2024-06-20	0.470	0.470	0.470	0.470	0.440	0
2024-06-19	0.470	0.470	0.470	0.470	0.440	0
2024-06-18	0.470	0.470	0.470	0.470	0.440	0
2024-06-17	0.440	0.470	0.440	0.470	0.440	36,000
2024-06-14	0.470	0.470	0.470	0.470	0.440	0
2024-06-13	0.470	0.470	0.470	0.470	0.440	0
2024-06-12	0.470	0.470	0.470	0.470	0.440	0
2024-06-11	0.470	0.470	0.470	0.470	0.440	0
2024-06-07	0.470	0.470	0.470	0.470	0.440	0
2024-06-06	0.470	0.470	0.470	0.470	0.440	0
2024-06-05	0.470	0.470	0.470	0.470	0.440	0
2024-06-04	0.440	0.470	0.440	0.470	0.440	48,000
2024-06-03	0.445	0.480	0.405	0.475	0.445	522,000
2024-05-31	0.440	0.445	0.440	0.445	0.417	90,000
2024-05-30	0.440	0.440	0.440	0.440	0.412	0
2024-05-29	0.440	0.440	0.440	0.440	0.412	0
2024-05-28	0.440	0.440	0.440	0.440	0.412	0
2024-05-27	0.440	0.440	0.440	0.440	0.412	0
2024-05-24	0.440	0.440	0.440	0.440	0.412	0
2024-05-23	0.440	0.440	0.440	0.440	0.412	0
2024-05-22	0.440	0.440	0.440	0.440	0.412	0
2024-05-21	0.440	0.440	0.440	0.440	0.412	0
2024-05-20	0.440	0.440	0.440	0.440	0.412	0
2024-05-17	0.440	0.440	0.440	0.440	0.412	0
2024-05-16	0.440	0.440	0.440	0.440	0.412	0
2024-05-14	0.440	0.440	0.440	0.440	0.412	0

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0090 HKD
2025-09-05	0.0050 HKD
2024-08-30	0.0100 HKD
2023-08-25	0.0100 HKD
2022-09-02	0.0050 HKD
2021-08-31	0.0100 HKD
2019-09-03	0.0070 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.