Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.440	0.440	0.440	0.440	0.412	0
2024-05-13	0.440	0.440	0.440	0.440	0.412	678,000
2024-05-10	0.440	0.440	0.440	0.440	0.412	0
2024-05-09	0.440	0.440	0.440	0.440	0.412	0
2024-05-08	0.440	0.440	0.440	0.440	0.412	0
2024-05-07	0.440	0.440	0.440	0.440	0.412	240,000
2024-05-06	0.440	0.440	0.440	0.440	0.412	420,000
2024-05-03	0.440	0.440	0.440	0.440	0.412	0
2024-05-02	0.440	0.440	0.440	0.440	0.412	0
2024-04-30	0.440	0.440	0.440	0.440	0.412	600,000
2024-04-29	0.440	0.440	0.440	0.440	0.412	0
2024-04-26	0.440	0.440	0.440	0.440	0.412	0
2024-04-25	0.440	0.440	0.440	0.440	0.412	0
2024-04-24	0.440	0.440	0.440	0.440	0.412	0
2024-04-23	0.445	0.445	0.445	0.445	0.417	0
2024-04-22	0.445	0.445	0.445	0.445	0.417	0
2024-04-19	0.445	0.445	0.445	0.445	0.417	0
2024-04-18	0.445	0.445	0.445	0.445	0.417	0
2024-04-17	0.445	0.445	0.445	0.445	0.417	0
2024-04-16	0.440	0.440	0.440	0.440	0.412	0
2024-04-15	0.440	0.440	0.440	0.440	0.412	0
2024-04-12	0.420	0.420	0.420	0.420	0.393	0
2024-04-11	0.420	0.420	0.420	0.420	0.393	0
2024-04-10	0.420	0.420	0.420	0.420	0.393	0
2024-04-09	0.420	0.420	0.420	0.420	0.393	0
2024-04-08	0.440	0.440	0.440	0.440	0.412	0
2024-04-05	0.440	0.445	0.440	0.445	0.417	6,000
2024-04-03	0.420	0.420	0.420	0.420	0.393	0
2024-04-02	0.420	0.420	0.420	0.420	0.393	0
2024-03-28	0.395	0.420	0.395	0.420	0.393	114,000
2024-03-27	0.395	0.395	0.395	0.395	0.370	6,000
2024-03-26	0.385	0.390	0.380	0.390	0.365	54,000
2024-03-25	0.380	0.380	0.380	0.380	0.356	0
2024-03-22	0.380	0.380	0.380	0.380	0.356	0
2024-03-21	0.380	0.380	0.380	0.380	0.356	0
2024-03-20	0.370	0.380	0.355	0.380	0.356	66,000
2024-03-19	0.365	0.370	0.355	0.355	0.333	30,000
2024-03-18	0.380	0.380	0.345	0.345	0.323	102,000
2024-03-15	0.395	0.395	0.395	0.395	0.370	0
2024-03-14	0.395	0.395	0.395	0.395	0.370	0
2024-03-13	0.395	0.395	0.395	0.395	0.370	0
2024-03-12	0.395	0.395	0.395	0.395	0.370	0
2024-03-11	0.395	0.395	0.395	0.395	0.370	0
2024-03-08	0.395	0.395	0.395	0.395	0.370	0
2024-03-07	0.395	0.395	0.395	0.395	0.370	0
2024-03-06	0.395	0.395	0.395	0.395	0.370	300,000
2024-03-05	0.395	0.395	0.395	0.395	0.370	0
2024-03-04	0.395	0.395	0.395	0.395	0.370	0
2024-03-01	0.395	0.395	0.395	0.395	0.370	0
2024-02-29	0.370	0.400	0.370	0.390	0.365	36,000
2024-02-28	0.380	0.380	0.380	0.380	0.356	0
2024-02-27	0.380	0.380	0.380	0.380	0.356	12,000
2024-02-26	0.380	0.380	0.380	0.380	0.356	0
2024-02-23	0.380	0.380	0.380	0.380	0.356	0
2024-02-22	0.400	0.400	0.400	0.400	0.375	0
2024-02-21	0.410	0.410	0.410	0.410	0.384	0
2024-02-20	0.395	0.410	0.395	0.410	0.384	36,000
2024-02-19	0.405	0.405	0.405	0.405	0.379	0
2024-02-16	0.405	0.405	0.405	0.405	0.379	0
2024-02-15	0.390	0.390	0.390	0.390	0.365	0

← NewerPage 11 of 21 · 1,233 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.