Kwan Yong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.425	0.450	0.420	0.450	0.450	300,000
2026-04-24	0.430	0.430	0.415	0.420	0.420	55,000
2026-04-23	0.410	0.430	0.410	0.425	0.425	45,000
2026-04-22	0.435	0.445	0.405	0.440	0.440	525,000
2026-04-21	0.450	0.450	0.430	0.435	0.435	45,000
2026-04-20	0.460	0.460	0.460	0.460	0.460	30,000
2026-04-17	0.465	0.470	0.450	0.470	0.470	75,000
2026-04-16	0.455	0.460	0.450	0.460	0.460	130,000
2026-04-15	0.465	0.470	0.455	0.470	0.470	105,000
2026-04-14	0.470	0.475	0.470	0.475	0.475	35,000
2026-04-13	0.465	0.475	0.465	0.470	0.470	45,000
2026-04-10	0.465	0.475	0.465	0.475	0.475	45,000
2026-04-09	0.460	0.465	0.460	0.465	0.465	110,000
2026-04-08	0.460	0.460	0.440	0.460	0.460	220,000
2026-04-02	0.445	0.465	0.445	0.460	0.460	645,000
2026-04-01	0.435	0.440	0.435	0.440	0.440	35,000
2026-03-31	0.420	0.430	0.420	0.430	0.430	65,000
2026-03-30	0.475	0.475	0.450	0.450	0.450	175,000
2026-03-27	0.475	0.475	0.475	0.475	0.475	25,000
2026-03-26	0.460	0.475	0.460	0.475	0.475	235,000
2026-03-25	0.475	0.475	0.475	0.475	0.475	0
2026-03-24	0.435	0.475	0.435	0.475	0.475	1,205,000
2026-03-23	0.455	0.455	0.430	0.435	0.435	675,000
2026-03-20	0.475	0.480	0.465	0.470	0.470	770,000
2026-03-19	0.520	0.520	0.475	0.475	0.475	1,360,000
2026-03-18	0.510	0.510	0.510	0.510	0.510	235,000
2026-03-17	0.530	0.530	0.510	0.520	0.520	545,000
2026-03-16	0.530	0.560	0.530	0.530	0.530	255,000
2026-03-13	0.520	0.530	0.510	0.530	0.530	255,000
2026-03-12	0.550	0.550	0.530	0.530	0.530	310,000
2026-03-11	0.550	0.560	0.550	0.560	0.560	180,000
2026-03-10	0.550	0.550	0.530	0.550	0.550	355,000
2026-03-09	0.530	0.550	0.500	0.550	0.550	1,125,000
2026-03-06	0.560	0.600	0.520	0.550	0.550	2,375,000
2026-03-05	0.500	0.570	0.500	0.550	0.550	2,665,000
2026-03-04	0.510	0.510	0.490	0.500	0.500	715,000
2026-03-03	0.490	0.520	0.485	0.510	0.510	1,285,000
2026-03-02	0.475	0.520	0.475	0.500	0.500	3,210,000
2026-02-27	0.440	0.475	0.435	0.475	0.475	435,000
2026-02-26	0.460	0.460	0.440	0.440	0.440	780,000
2026-02-25	0.470	0.470	0.455	0.455	0.455	330,000
2026-02-24	0.490	0.490	0.470	0.470	0.470	1,375,000
2026-02-23	0.490	0.500	0.485	0.490	0.490	300,000
2026-02-20	0.500	0.500	0.475	0.480	0.480	735,000
2026-02-16	0.500	0.520	0.490	0.495	0.495	200,000
2026-02-13	0.495	0.500	0.495	0.500	0.500	225,000
2026-02-12	0.490	0.495	0.480	0.480	0.480	640,000
2026-02-11	0.485	0.485	0.475	0.480	0.480	190,000
2026-02-10	0.485	0.485	0.485	0.485	0.485	45,000
2026-02-09	0.475	0.485	0.475	0.485	0.485	95,000
2026-02-06	0.455	0.460	0.450	0.460	0.460	425,000
2026-02-05	0.450	0.455	0.450	0.455	0.455	810,000
2026-02-04	0.465	0.475	0.450	0.470	0.470	185,000
2026-02-03	0.465	0.465	0.440	0.465	0.465	600,000
2026-02-02	0.480	0.490	0.460	0.470	0.470	315,000
2026-01-30	0.490	0.500	0.470	0.480	0.480	1,075,000
2026-01-29	0.475	0.480	0.470	0.480	0.480	620,000
2026-01-28	0.465	0.480	0.455	0.480	0.480	1,375,000
2026-01-27	0.405	0.460	0.405	0.450	0.450	1,570,000
2026-01-26	0.400	0.410	0.400	0.400	0.400	270,000

← NewerPage 3 of 5 · 246 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.