Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.335	0.345	0.335	0.345	0.345	42,000
2026-10-16	0.345	0.385	0.340	0.345	0.345	126,000
2026-10-15	0.340	0.345	0.340	0.340	0.340	48,000
2026-10-14	0.330	0.345	0.330	0.340	0.340	72,000
2026-10-13	0.335	0.340	0.335	0.340	0.340	78,000
2026-10-12	0.355	0.355	0.335	0.350	0.350	156,000
2026-10-09	0.340	0.345	0.335	0.345	0.345	234,000
2026-10-08	0.340	0.340	0.340	0.340	0.340	60,000
2026-10-07	0.355	0.360	0.330	0.340	0.340	168,000
2026-10-06	0.360	0.385	0.360	0.370	0.370	66,000
2026-10-05	0.360	0.385	0.360	0.370	0.370	66,000
2026-10-02	0.390	0.395	0.390	0.395	0.395	72,000
2026-09-30	0.385	0.390	0.385	0.390	0.390	144,000
2026-09-29	0.355	0.375	0.355	0.375	0.375	378,000
2026-09-28	0.350	0.355	0.350	0.355	0.355	300,000
2026-09-25	0.340	0.350	0.340	0.350	0.350	144,000
2026-09-24	0.335	0.355	0.330	0.340	0.340	294,000
2026-09-23	0.340	0.355	0.325	0.325	0.325	162,000
2026-09-22	0.350	0.350	0.325	0.340	0.340	408,000
2026-09-21	0.350	0.350	0.330	0.345	0.345	222,000
2026-09-18	0.330	0.340	0.320	0.340	0.340	204,000
2026-09-17	0.340	0.345	0.340	0.345	0.345	2,136,000
2026-09-16	0.340	0.340	0.335	0.340	0.340	180,000
2026-09-15	0.335	0.345	0.330	0.335	0.335	474,000
2026-09-14	0.335	0.335	0.330	0.335	0.335	120,000
2026-09-11	0.335	0.335	0.335	0.335	0.335	18,000
2026-09-10	0.335	0.335	0.335	0.335	0.335	18,000
2026-09-09	0.335	0.335	0.335	0.335	0.335	96,000
2026-09-08	0.325	0.340	0.325	0.335	0.335	162,000
2026-09-07	0.335	0.340	0.330	0.335	0.335	246,000
2026-09-04	0.325	0.335	0.315	0.330	0.330	180,000
2026-09-03	0.340	0.350	0.330	0.350	0.341	114,000
2026-09-02	0.345	0.365	0.345	0.355	0.346	318,000
2026-09-01	0.340	0.345	0.340	0.345	0.336	114,000
2026-08-31	0.325	0.350	0.320	0.340	0.331	258,000
2026-08-28	0.345	0.345	0.345	0.345	0.336	114,000
2026-08-27	0.345	0.345	0.345	0.345	0.336	114,000
2026-08-26	0.345	0.345	0.345	0.345	0.336	210,000
2026-08-25	0.340	0.340	0.340	0.340	0.331	12,000
2026-08-24	0.335	0.340	0.320	0.340	0.331	498,000
2026-08-21	0.335	0.340	0.335	0.340	0.331	234,000
2026-08-20	0.340	0.340	0.330	0.335	0.326	36,000
2026-08-19	0.345	0.345	0.340	0.340	0.331	408,000
2026-08-18	0.340	0.340	0.340	0.340	0.331	300,000
2026-08-17	0.340	0.340	0.340	0.340	0.331	0
2026-08-14	0.330	0.340	0.330	0.340	0.331	72,000
2026-08-13	0.330	0.330	0.330	0.330	0.322	216,000
2026-08-12	0.325	0.330	0.325	0.330	0.322	42,000
2026-08-11	0.340	0.340	0.310	0.330	0.322	642,000
2026-08-10	0.355	0.380	0.335	0.360	0.351	624,000
2026-08-07	0.405	0.405	0.405	0.405	0.395	0
2026-08-06	0.420	0.420	0.405	0.405	0.395	18,000
2026-08-05	0.350	0.440	0.305	0.420	0.409	348,000
2026-08-04	0.360	0.370	0.335	0.335	0.326	198,000
2026-08-03	0.335	0.365	0.335	0.365	0.356	258,000
2026-07-31	0.355	0.360	0.305	0.335	0.326	822,000
2026-07-30	0.355	0.355	0.355	0.355	0.346	0
2026-07-29	0.360	0.360	0.360	0.360	0.351	6,000
2026-07-28	0.385	0.385	0.365	0.365	0.356	30,000
2026-07-27	0.310	0.310	0.310	0.310	0.302	0

Page 1 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.