Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.265	0.265	0.260	0.260	0.253	36,000
2026-04-27	0.355	0.355	0.285	0.300	0.292	90,000
2026-04-24	0.335	0.335	0.335	0.335	0.326	0
2026-04-23	0.335	0.335	0.335	0.335	0.326	0
2026-04-22	0.300	0.335	0.300	0.335	0.326	4,314,000
2026-04-21	0.280	0.305	0.280	0.305	0.297	30,000
2026-04-20	0.355	0.355	0.355	0.355	0.346	0
2026-04-17	0.355	0.355	0.355	0.355	0.346	0
2026-04-16	0.355	0.355	0.355	0.355	0.346	30,000
2026-04-15	0.305	0.305	0.305	0.305	0.297	0
2026-04-14	0.305	0.305	0.305	0.305	0.297	0
2026-04-13	0.300	0.300	0.300	0.300	0.292	0
2026-04-10	0.290	0.350	0.290	0.300	0.292	66,000
2026-04-09	0.265	0.300	0.260	0.300	0.292	36,000
2026-04-08	0.355	0.355	0.355	0.355	0.346	0
2026-04-02	0.355	0.355	0.355	0.355	0.346	0
2026-04-01	0.355	0.355	0.355	0.355	0.346	0
2026-03-31	0.355	0.355	0.355	0.355	0.346	0
2026-03-30	0.355	0.355	0.355	0.355	0.346	0
2026-03-27	0.355	0.355	0.355	0.355	0.346	0
2026-03-26	0.355	0.355	0.355	0.355	0.346	0
2026-03-25	0.355	0.355	0.355	0.355	0.346	0
2026-03-24	0.355	0.355	0.355	0.355	0.346	0
2026-03-23	0.355	0.355	0.355	0.355	0.346	36,000
2026-03-20	0.280	0.280	0.280	0.280	0.273	0
2026-03-19	0.280	0.280	0.280	0.280	0.273	0
2026-03-18	0.260	0.280	0.260	0.280	0.273	36,000
2026-03-17	0.350	0.350	0.350	0.350	0.341	6,000
2026-03-16	0.350	0.350	0.350	0.350	0.341	0
2026-03-13	0.350	0.350	0.350	0.350	0.341	0
2026-03-12	0.350	0.350	0.350	0.350	0.341	0
2026-03-11	0.355	0.355	0.350	0.350	0.341	36,000
2026-03-10	0.275	0.275	0.275	0.275	0.268	0
2026-03-09	0.275	0.275	0.275	0.275	0.268	0
2026-03-06	0.275	0.275	0.275	0.275	0.268	0
2026-03-05	0.250	0.275	0.250	0.275	0.268	36,000
2026-03-04	0.355	0.355	0.355	0.355	0.346	0
2026-03-03	0.355	0.355	0.355	0.355	0.346	0
2026-03-02	0.355	0.355	0.355	0.355	0.346	0
2026-02-27	0.355	0.355	0.355	0.355	0.346	0
2026-02-26	0.355	0.355	0.355	0.355	0.346	0
2026-02-25	0.355	0.355	0.355	0.355	0.346	36,000
2026-02-24	0.295	0.295	0.295	0.295	0.287	0
2026-02-23	0.295	0.295	0.295	0.295	0.287	36,000
2026-02-20	0.345	0.345	0.345	0.345	0.336	0
2026-02-16	0.345	0.345	0.345	0.345	0.336	0
2026-02-13	0.345	0.345	0.345	0.345	0.336	0
2026-02-12	0.345	0.345	0.345	0.345	0.336	0
2026-02-11	0.345	0.345	0.345	0.345	0.336	0
2026-02-10	0.345	0.345	0.345	0.345	0.336	0
2026-02-09	0.345	0.345	0.345	0.345	0.336	0
2026-02-06	0.345	0.345	0.345	0.345	0.336	0
2026-02-05	0.345	0.345	0.345	0.345	0.336	0
2026-02-04	0.345	0.345	0.345	0.345	0.336	0
2026-02-03	0.345	0.345	0.345	0.345	0.336	0
2026-02-02	0.345	0.345	0.345	0.345	0.336	0
2026-01-30	0.345	0.345	0.345	0.345	0.336	0
2026-01-29	0.350	0.350	0.350	0.350	0.341	0
2026-01-28	0.325	0.370	0.325	0.350	0.341	144,000
2026-01-27	0.325	0.325	0.325	0.325	0.317	0

← NewerPage 3 of 5 · 246 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.