Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.300	0.300	0.300	0.300	0.287	0
2024-11-06	0.300	0.300	0.300	0.300	0.287	0
2024-11-05	0.300	0.300	0.300	0.300	0.287	0
2024-11-04	0.300	0.300	0.300	0.300	0.287	0
2024-11-01	0.300	0.300	0.300	0.300	0.287	0
2024-10-31	0.290	0.300	0.290	0.300	0.287	36,000
2024-10-30	0.280	0.280	0.280	0.280	0.268	0
2024-10-29	0.280	0.280	0.280	0.280	0.268	0
2024-10-28	0.280	0.280	0.280	0.280	0.268	0
2024-10-25	0.285	0.285	0.285	0.285	0.273	0
2024-10-24	0.285	0.285	0.285	0.285	0.273	0
2024-10-23	0.285	0.285	0.285	0.285	0.273	132,000
2024-10-22	0.290	0.290	0.290	0.290	0.278	0
2024-10-21	0.290	0.290	0.290	0.290	0.278	0
2024-10-18	0.290	0.290	0.290	0.290	0.278	48,000
2024-10-17	0.290	0.290	0.290	0.290	0.278	0
2024-10-16	0.290	0.290	0.290	0.290	0.278	0
2024-10-15	0.290	0.290	0.290	0.290	0.278	0
2024-10-14	0.295	0.295	0.295	0.295	0.283	0
2024-10-10	0.295	0.295	0.280	0.295	0.283	48,000
2024-10-09	0.290	0.295	0.290	0.290	0.278	30,000
2024-10-08	0.295	0.295	0.295	0.295	0.283	0
2024-10-07	0.300	0.300	0.295	0.295	0.283	102,000
2024-10-04	0.295	0.295	0.295	0.295	0.283	0
2024-10-03	0.295	0.295	0.295	0.295	0.283	0
2024-10-02	0.280	0.305	0.280	0.305	0.292	12,000
2024-09-30	0.300	0.300	0.300	0.300	0.287	0
2024-09-27	0.305	0.305	0.305	0.305	0.292	0
2024-09-26	0.270	0.320	0.260	0.305	0.292	246,000
2024-09-25	0.410	0.410	0.310	0.340	0.326	864,000
2024-09-24	0.435	0.440	0.430	0.435	0.417	54,000
2024-09-23	0.430	0.430	0.430	0.430	0.412	6,000
2024-09-20	0.405	0.410	0.405	0.410	0.393	6,000
2024-09-19	0.445	0.445	0.445	0.445	0.426	0
2024-09-17	0.445	0.445	0.445	0.445	0.426	0
2024-09-16	0.445	0.445	0.445	0.445	0.426	0
2024-09-13	0.445	0.445	0.445	0.445	0.426	0
2024-09-12	0.445	0.445	0.445	0.445	0.426	0
2024-09-11	0.450	0.450	0.450	0.450	0.431	0
2024-09-10	0.450	0.450	0.450	0.450	0.431	0
2024-09-09	0.450	0.450	0.450	0.450	0.431	0
2024-09-05	0.450	0.450	0.450	0.450	0.431	0
2024-09-04	0.450	0.450	0.450	0.450	0.431	0
2024-09-03	0.450	0.450	0.450	0.450	0.431	0
2024-09-02	0.450	0.450	0.450	0.450	0.431	0
2024-08-30	0.450	0.450	0.450	0.450	0.431	0
2024-08-29	0.445	0.460	0.440	0.460	0.431	48,000
2024-08-28	0.445	0.450	0.440	0.445	0.417	54,000
2024-08-27	0.460	0.475	0.455	0.470	0.440	192,000
2024-08-26	0.465	0.485	0.450	0.475	0.445	78,000
2024-08-23	0.475	0.475	0.475	0.475	0.445	0
2024-08-22	0.475	0.475	0.475	0.475	0.445	0
2024-08-21	0.500	0.500	0.460	0.475	0.445	150,000
2024-08-20	0.435	0.490	0.430	0.490	0.459	168,000
2024-08-19	0.490	0.490	0.490	0.490	0.459	0
2024-08-16	0.490	0.490	0.490	0.490	0.459	0
2024-08-15	0.490	0.490	0.490	0.490	0.459	0
2024-08-14	0.490	0.490	0.490	0.490	0.459	0
2024-08-13	0.490	0.490	0.490	0.490	0.459	0
2024-08-12	0.490	0.490	0.490	0.490	0.459	0

← NewerPage 9 of 21 · 1,230 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.