Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.285	0.285	0.285	0.285	0.273	0
2025-07-31	0.275	0.285	0.275	0.285	0.273	18,000
2025-07-30	0.275	0.280	0.275	0.280	0.268	12,000
2025-07-29	0.325	0.330	0.255	0.280	0.268	366,000
2025-07-28	0.310	0.310	0.310	0.310	0.297	0
2025-07-25	0.310	0.310	0.310	0.310	0.297	0
2025-07-24	0.300	0.400	0.285	0.310	0.297	216,000
2025-07-23	0.300	0.300	0.300	0.300	0.287	0
2025-07-22	0.300	0.300	0.300	0.300	0.287	0
2025-07-21	0.300	0.300	0.300	0.300	0.287	0
2025-07-18	0.300	0.300	0.300	0.300	0.287	0
2025-07-17	0.300	0.300	0.300	0.300	0.287	0
2025-07-16	0.265	0.300	0.265	0.300	0.287	30,000
2025-07-15	0.300	0.300	0.300	0.300	0.287	0
2025-07-14	0.330	0.330	0.330	0.330	0.316	0
2025-07-11	0.330	0.330	0.330	0.330	0.316	0
2025-07-10	0.330	0.330	0.330	0.330	0.316	0
2025-07-09	0.330	0.330	0.330	0.330	0.316	0
2025-07-08	0.330	0.330	0.330	0.330	0.316	0
2025-07-07	0.330	0.330	0.330	0.330	0.316	0
2025-07-04	0.330	0.330	0.330	0.330	0.316	0
2025-07-03	0.330	0.330	0.330	0.330	0.316	0
2025-07-02	0.330	0.330	0.330	0.330	0.316	0
2025-06-30	0.330	0.330	0.330	0.330	0.316	0
2025-06-27	0.330	0.330	0.330	0.330	0.316	0
2025-06-26	0.330	0.330	0.330	0.330	0.316	0
2025-06-25	0.330	0.330	0.330	0.330	0.316	0
2025-06-24	0.330	0.330	0.330	0.330	0.316	0
2025-06-23	0.330	0.330	0.330	0.330	0.316	0
2025-06-20	0.340	0.340	0.340	0.340	0.326	0
2025-06-19	0.340	0.340	0.340	0.340	0.326	0
2025-06-18	0.340	0.340	0.340	0.340	0.326	0
2025-06-17	0.340	0.340	0.340	0.340	0.326	0
2025-06-16	0.340	0.340	0.340	0.340	0.326	0
2025-06-13	0.340	0.340	0.340	0.340	0.326	0
2025-06-12	0.340	0.340	0.340	0.340	0.326	0
2025-06-11	0.340	0.340	0.340	0.340	0.326	0
2025-06-10	0.340	0.340	0.340	0.340	0.326	5,670,000
2025-06-09	0.340	0.340	0.340	0.340	0.326	0
2025-06-06	0.340	0.340	0.340	0.340	0.326	0
2025-06-05	0.340	0.340	0.340	0.340	0.326	0
2025-06-04	0.340	0.340	0.340	0.340	0.326	0
2025-06-03	0.340	0.340	0.340	0.340	0.326	0
2025-06-02	0.340	0.340	0.340	0.340	0.326	0
2025-05-30	0.340	0.340	0.340	0.340	0.326	0
2025-05-29	0.340	0.340	0.340	0.340	0.326	0
2025-05-28	0.340	0.340	0.340	0.340	0.326	0
2025-05-27	0.300	0.340	0.300	0.340	0.326	48,000
2025-05-26	0.340	0.340	0.340	0.340	0.326	0
2025-05-23	0.340	0.340	0.340	0.340	0.326	0
2025-05-22	0.340	0.340	0.340	0.340	0.326	0
2025-05-21	0.340	0.340	0.340	0.340	0.326	0
2025-05-20	0.340	0.340	0.340	0.340	0.326	0
2025-05-19	0.340	0.340	0.340	0.340	0.326	0
2025-05-16	0.340	0.340	0.340	0.340	0.326	0
2025-05-15	0.340	0.340	0.340	0.340	0.326	0
2025-05-14	0.340	0.340	0.340	0.340	0.326	0
2025-05-13	0.340	0.340	0.340	0.340	0.326	0
2025-05-12	0.340	0.340	0.340	0.340	0.326	0
2025-05-09	0.340	0.340	0.340	0.340	0.326	0

← NewerPage 6 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.