Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.320	0.320	0.305	0.310	0.302	138,000
2026-07-23	0.305	0.305	0.305	0.305	0.297	0
2026-07-22	0.305	0.305	0.305	0.305	0.297	0
2026-07-21	0.305	0.305	0.305	0.305	0.297	0
2026-07-20	0.350	0.350	0.300	0.305	0.297	156,000
2026-07-17	0.305	0.305	0.305	0.305	0.297	30,000
2026-07-16	0.400	0.400	0.400	0.400	0.390	0
2026-07-15	0.400	0.400	0.400	0.400	0.390	0
2026-07-14	0.400	0.400	0.400	0.400	0.390	0
2026-07-13	0.400	0.400	0.400	0.400	0.390	96,000
2026-07-10	0.425	0.425	0.425	0.425	0.414	0
2026-07-09	0.300	0.440	0.295	0.425	0.414	72,000
2026-07-08	0.330	0.330	0.330	0.330	0.322	0
2026-07-07	0.330	0.330	0.330	0.330	0.322	0
2026-07-06	0.330	0.330	0.330	0.330	0.322	0
2026-07-03	0.340	0.340	0.340	0.340	0.331	12,000
2026-07-02	0.340	0.340	0.340	0.340	0.331	0
2026-06-30	0.345	0.345	0.345	0.345	0.336	0
2026-06-29	0.290	0.395	0.290	0.350	0.341	54,000
2026-06-26	0.405	0.405	0.405	0.405	0.395	0
2026-06-25	0.405	0.405	0.405	0.405	0.395	0
2026-06-24	0.410	0.410	0.410	0.410	0.400	0
2026-06-23	0.425	0.425	0.425	0.425	0.414	0
2026-06-22	0.275	0.425	0.275	0.425	0.414	54,000
2026-06-18	0.310	0.310	0.310	0.310	0.302	0
2026-06-17	0.305	0.310	0.305	0.310	0.302	6,000
2026-06-16	0.290	0.290	0.290	0.290	0.283	0
2026-06-15	0.300	0.300	0.300	0.300	0.292	0
2026-06-12	0.300	0.300	0.300	0.300	0.292	0
2026-06-11	0.300	0.300	0.300	0.300	0.292	0
2026-06-10	0.300	0.300	0.300	0.300	0.292	0
2026-06-09	0.300	0.300	0.300	0.300	0.292	0
2026-06-08	0.300	0.300	0.300	0.300	0.292	0
2026-06-05	0.275	0.300	0.265	0.300	0.292	192,000
2026-06-04	0.290	0.300	0.250	0.300	0.292	432,000
2026-06-03	0.310	0.310	0.270	0.285	0.278	72,000
2026-06-02	0.270	0.270	0.270	0.270	0.263	0
2026-06-01	0.270	0.270	0.270	0.270	0.263	36,000
2026-05-29	0.360	0.360	0.360	0.360	0.351	0
2026-05-28	0.360	0.360	0.360	0.360	0.351	0
2026-05-27	0.360	0.360	0.360	0.360	0.351	0
2026-05-26	0.400	0.400	0.365	0.365	0.356	30,000
2026-05-22	0.280	0.280	0.280	0.280	0.273	6,000
2026-05-21	0.275	0.280	0.275	0.280	0.273	30,000
2026-05-20	0.365	0.365	0.365	0.365	0.356	0
2026-05-19	0.365	0.365	0.365	0.365	0.356	0
2026-05-18	0.365	0.365	0.365	0.365	0.356	12,000
2026-05-15	0.370	0.370	0.370	0.370	0.361	0
2026-05-14	0.380	0.385	0.375	0.375	0.365	72,000
2026-05-13	0.275	0.380	0.275	0.380	0.370	384,000
2026-05-12	0.255	0.255	0.255	0.255	0.248	6,000
2026-05-11	0.280	0.280	0.280	0.280	0.273	0
2026-05-08	0.280	0.280	0.280	0.280	0.273	0
2026-05-07	0.265	0.265	0.265	0.265	0.258	0
2026-05-06	0.265	0.265	0.265	0.265	0.258	0
2026-05-05	0.260	0.265	0.260	0.265	0.258	30,000
2026-05-04	0.290	0.290	0.290	0.290	0.283	0
2026-04-30	0.290	0.290	0.290	0.290	0.283	0
2026-04-29	0.290	0.290	0.290	0.290	0.283	12,000
2026-04-28	0.265	0.265	0.260	0.260	0.253	36,000

← NewerPage 2 of 3 · 125 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.