Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.340	0.340	0.340	0.340	0.326	0
2025-05-07	0.340	0.340	0.340	0.340	0.326	0
2025-05-06	0.340	0.340	0.340	0.340	0.326	0
2025-05-02	0.340	0.340	0.340	0.340	0.326	0
2025-04-30	0.340	0.340	0.340	0.340	0.326	0
2025-04-29	0.340	0.340	0.340	0.340	0.326	0
2025-04-28	0.340	0.340	0.340	0.340	0.326	0
2025-04-25	0.340	0.340	0.340	0.340	0.326	0
2025-04-24	0.340	0.340	0.340	0.340	0.326	0
2025-04-23	0.340	0.340	0.340	0.340	0.326	0
2025-04-22	0.340	0.340	0.340	0.340	0.326	0
2025-04-17	0.340	0.340	0.340	0.340	0.326	0
2025-04-16	0.340	0.340	0.340	0.340	0.326	0
2025-04-15	0.340	0.340	0.340	0.340	0.326	0
2025-04-14	0.340	0.340	0.340	0.340	0.326	0
2025-04-11	0.340	0.340	0.340	0.340	0.326	0
2025-04-10	0.345	0.345	0.345	0.345	0.330	0
2025-04-09	0.350	0.350	0.350	0.350	0.335	0
2025-04-08	0.350	0.350	0.350	0.350	0.335	0
2025-04-07	0.350	0.350	0.350	0.350	0.335	0
2025-04-03	0.350	0.350	0.350	0.350	0.335	0
2025-04-02	0.350	0.350	0.350	0.350	0.335	0
2025-04-01	0.350	0.350	0.350	0.350	0.335	0
2025-03-31	0.320	0.350	0.320	0.350	0.335	48,000
2025-03-28	0.320	0.320	0.320	0.320	0.306	0
2025-03-27	0.305	0.320	0.305	0.320	0.306	186,000
2025-03-26	0.305	0.305	0.305	0.305	0.292	0
2025-03-25	0.305	0.305	0.305	0.305	0.292	0
2025-03-24	0.305	0.305	0.305	0.305	0.292	0
2025-03-21	0.265	0.305	0.248	0.305	0.292	162,000
2025-03-20	0.290	0.290	0.290	0.290	0.278	0
2025-03-19	0.295	0.295	0.290	0.290	0.278	48,000
2025-03-18	0.265	0.290	0.265	0.290	0.278	24,000
2025-03-17	0.265	0.300	0.265	0.300	0.287	24,000
2025-03-14	0.310	0.310	0.310	0.310	0.297	0
2025-03-13	0.305	0.340	0.305	0.310	0.297	72,000
2025-03-12	0.305	0.305	0.305	0.305	0.292	0
2025-03-11	0.246	0.305	0.245	0.305	0.292	78,000
2025-03-10	0.310	0.310	0.310	0.310	0.297	0
2025-03-07	0.270	0.310	0.270	0.310	0.297	84,000
2025-03-06	0.310	0.310	0.310	0.310	0.297	0
2025-03-05	0.247	0.310	0.247	0.310	0.297	48,000
2025-03-04	0.280	0.280	0.280	0.280	0.268	0
2025-03-03	0.280	0.280	0.280	0.280	0.268	0
2025-02-28	0.280	0.280	0.280	0.280	0.268	0
2025-02-27	0.280	0.280	0.280	0.280	0.268	0
2025-02-26	0.280	0.280	0.280	0.280	0.268	0
2025-02-25	0.280	0.280	0.280	0.280	0.268	0
2025-02-24	0.280	0.280	0.280	0.280	0.268	0
2025-02-21	0.280	0.280	0.280	0.280	0.268	0
2025-02-20	0.285	0.285	0.280	0.280	0.268	30,000
2025-02-19	0.260	0.300	0.260	0.300	0.287	12,000
2025-02-18	0.310	0.310	0.310	0.310	0.297	0
2025-02-17	0.310	0.310	0.310	0.310	0.297	0
2025-02-14	0.320	0.320	0.310	0.310	0.297	6,000
2025-02-13	0.246	0.310	0.245	0.310	0.297	30,000
2025-02-12	0.325	0.325	0.325	0.325	0.311	0
2025-02-11	0.325	0.325	0.325	0.325	0.311	0
2025-02-10	0.295	0.325	0.290	0.325	0.311	48,000
2025-02-07	0.295	0.295	0.295	0.295	0.283	0

← NewerPage 7 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.