Kwan Yong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.355	0.370	0.355	0.365	0.365	525,000
2026-07-24	0.355	0.355	0.355	0.355	0.355	10,000
2026-07-23	0.360	0.360	0.360	0.360	0.360	0
2026-07-22	0.360	0.360	0.360	0.360	0.360	0
2026-07-21	0.360	0.360	0.360	0.360	0.360	25,000
2026-07-20	0.365	0.380	0.350	0.370	0.370	745,000
2026-07-17	0.370	0.370	0.370	0.370	0.370	0
2026-07-16	0.370	0.370	0.370	0.370	0.370	80,000
2026-07-15	0.370	0.370	0.365	0.370	0.370	230,000
2026-07-14	0.370	0.375	0.360	0.370	0.370	465,000
2026-07-13	0.370	0.375	0.370	0.370	0.370	275,000
2026-07-10	0.380	0.385	0.370	0.375	0.375	385,000
2026-07-09	0.360	0.380	0.345	0.380	0.380	1,350,000
2026-07-08	0.370	0.370	0.330	0.365	0.365	770,000
2026-07-07	0.370	0.370	0.330	0.370	0.370	770,000
2026-07-06	0.370	0.370	0.365	0.370	0.370	325,000
2026-07-03	0.370	0.370	0.365	0.370	0.370	325,000
2026-07-02	0.380	0.380	0.370	0.370	0.370	285,000
2026-06-30	0.380	0.390	0.380	0.390	0.390	230,000
2026-06-29	0.375	0.375	0.375	0.375	0.375	5,000
2026-06-26	0.355	0.375	0.340	0.375	0.375	465,000
2026-06-25	0.380	0.380	0.365	0.365	0.365	475,000
2026-06-24	0.390	0.390	0.390	0.390	0.390	175,000
2026-06-23	0.400	0.400	0.400	0.400	0.400	50,000
2026-06-22	0.410	0.410	0.410	0.410	0.410	5,000
2026-06-18	0.415	0.420	0.415	0.420	0.420	230,000
2026-06-17	0.395	0.395	0.395	0.395	0.395	0
2026-06-16	0.375	0.395	0.370	0.395	0.395	390,000
2026-06-15	0.375	0.380	0.375	0.375	0.375	75,000
2026-06-12	0.385	0.385	0.385	0.385	0.385	125,000
2026-06-11	0.380	0.380	0.370	0.375	0.375	160,000
2026-06-10	0.385	0.385	0.375	0.380	0.380	50,000
2026-06-09	0.370	0.375	0.370	0.375	0.375	30,000
2026-06-08	0.380	0.400	0.375	0.380	0.380	815,000
2026-06-05	0.380	0.400	0.375	0.380	0.380	815,000
2026-06-04	0.380	0.385	0.370	0.380	0.380	245,000
2026-06-03	0.390	0.390	0.370	0.380	0.380	110,000
2026-06-02	0.400	0.400	0.400	0.400	0.400	25,000
2026-06-01	0.395	0.400	0.395	0.400	0.400	120,000
2026-05-29	0.375	0.385	0.370	0.385	0.385	570,000
2026-05-28	0.370	0.375	0.370	0.375	0.375	770,000
2026-05-27	0.375	0.375	0.375	0.375	0.375	175,000
2026-05-26	0.385	0.385	0.360	0.360	0.360	450,000
2026-05-22	0.385	0.385	0.370	0.380	0.380	785,000
2026-05-21	0.380	0.410	0.380	0.385	0.385	450,000
2026-05-20	0.385	0.390	0.380	0.390	0.390	330,000
2026-05-19	0.395	0.400	0.385	0.385	0.385	255,000
2026-05-18	0.415	0.430	0.390	0.395	0.395	95,000
2026-05-15	0.415	0.415	0.360	0.410	0.410	485,000
2026-05-14	0.415	0.420	0.415	0.415	0.415	80,000
2026-05-13	0.425	0.430	0.410	0.425	0.425	865,000
2026-05-12	0.440	0.440	0.430	0.430	0.430	50,000
2026-05-11	0.420	0.445	0.420	0.440	0.440	1,500,000
2026-05-08	0.430	0.430	0.430	0.430	0.430	25,000
2026-05-07	0.450	0.450	0.440	0.440	0.440	575,000
2026-05-06	0.450	0.450	0.440	0.440	0.440	575,000
2026-05-05	0.430	0.430	0.425	0.425	0.425	165,000
2026-05-04	0.430	0.435	0.430	0.430	0.430	75,000
2026-04-30	0.420	0.435	0.420	0.435	0.435	60,000
2026-04-29	0.440	0.440	0.430	0.430	0.430	80,000

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.