Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.325	0.325	0.325	0.325	0.317	6,000
2026-01-23	0.325	0.325	0.325	0.325	0.317	0
2026-01-22	0.325	0.325	0.325	0.325	0.317	0
2026-01-21	0.325	0.325	0.325	0.325	0.317	0
2026-01-20	0.325	0.325	0.325	0.325	0.317	0
2026-01-19	0.325	0.325	0.325	0.325	0.317	0
2026-01-16	0.325	0.325	0.325	0.325	0.317	0
2026-01-15	0.325	0.325	0.325	0.325	0.317	0
2026-01-14	0.325	0.325	0.325	0.325	0.317	0
2026-01-13	0.325	0.325	0.325	0.325	0.317	0
2026-01-12	0.285	0.325	0.285	0.325	0.317	36,000
2026-01-09	0.285	0.285	0.285	0.285	0.278	0
2026-01-08	0.285	0.285	0.285	0.285	0.278	0
2026-01-07	0.285	0.285	0.285	0.285	0.278	0
2026-01-06	0.285	0.285	0.285	0.285	0.278	0
2026-01-05	0.285	0.285	0.285	0.285	0.278	0
2026-01-02	0.290	0.290	0.290	0.290	0.283	0
2025-12-31	0.285	0.290	0.285	0.290	0.283	18,000
2025-12-30	0.285	0.290	0.285	0.290	0.283	30,000
2025-12-29	0.285	0.285	0.285	0.285	0.278	0
2025-12-24	0.285	0.285	0.285	0.285	0.278	0
2025-12-23	0.285	0.285	0.285	0.285	0.278	0
2025-12-22	0.285	0.285	0.285	0.285	0.278	0
2025-12-19	0.285	0.285	0.285	0.285	0.278	0
2025-12-18	0.285	0.285	0.285	0.285	0.278	0
2025-12-17	0.285	0.285	0.285	0.285	0.278	0
2025-12-16	0.285	0.285	0.285	0.285	0.278	0
2025-12-15	0.285	0.285	0.285	0.285	0.278	0
2025-12-12	0.285	0.285	0.285	0.285	0.278	0
2025-12-11	0.285	0.285	0.285	0.285	0.278	0
2025-12-10	0.285	0.285	0.285	0.285	0.278	0
2025-12-09	0.285	0.285	0.285	0.285	0.278	0
2025-12-08	0.280	0.285	0.280	0.285	0.278	42,000
2025-12-05	0.285	0.285	0.285	0.285	0.278	0
2025-12-04	0.265	0.285	0.265	0.285	0.278	78,000
2025-12-03	0.280	0.280	0.280	0.280	0.273	0
2025-12-02	0.280	0.285	0.280	0.285	0.278	24,000
2025-12-01	0.270	0.285	0.270	0.285	0.278	48,000
2025-11-28	0.285	0.285	0.285	0.285	0.278	0
2025-11-27	0.285	0.285	0.285	0.285	0.278	0
2025-11-26	0.280	0.305	0.275	0.285	0.278	168,000
2025-11-25	0.370	0.370	0.370	0.370	0.361	0
2025-11-24	0.415	0.420	0.380	0.380	0.370	54,000
2025-11-21	0.345	0.345	0.345	0.345	0.336	0
2025-11-20	0.345	0.345	0.345	0.345	0.336	0
2025-11-19	0.355	0.355	0.355	0.355	0.346	0
2025-11-18	0.275	0.375	0.275	0.375	0.365	60,000
2025-11-17	0.310	0.310	0.310	0.310	0.302	0
2025-11-14	0.310	0.310	0.310	0.310	0.302	0
2025-11-13	0.310	0.310	0.310	0.310	0.302	0
2025-11-12	0.310	0.310	0.310	0.310	0.302	0
2025-11-11	0.310	0.310	0.310	0.310	0.302	2,970,000
2025-11-10	0.315	0.315	0.315	0.315	0.307	0
2025-11-07	0.320	0.320	0.320	0.320	0.312	0
2025-11-06	0.325	0.325	0.325	0.325	0.317	0
2025-11-05	0.275	0.375	0.275	0.335	0.326	60,000
2025-11-04	0.320	0.320	0.320	0.320	0.312	0
2025-11-03	0.325	0.325	0.325	0.325	0.317	0
2025-10-31	0.270	0.330	0.270	0.330	0.322	558,000
2025-10-30	0.340	0.340	0.340	0.340	0.331	0

← NewerPage 4 of 21 · 1,229 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.