Kwan Yong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.400	0.410	0.385	0.390	0.390	635,000
2026-01-22	0.390	0.400	0.390	0.400	0.400	335,000
2026-01-21	0.380	0.380	0.375	0.380	0.380	290,000
2026-01-20	0.385	0.390	0.385	0.390	0.390	205,000
2026-01-19	0.375	0.375	0.375	0.375	0.375	535,000
2026-01-16	0.380	0.380	0.375	0.375	0.375	935,000
2026-01-15	0.410	0.410	0.380	0.380	0.380	1,100,000
2026-01-14	0.380	0.450	0.355	0.395	0.395	1,135,000
2026-01-13	0.345	0.350	0.340	0.350	0.350	625,000
2026-01-12	0.320	0.340	0.320	0.340	0.340	305,000
2026-01-09	0.325	0.330	0.315	0.320	0.320	890,000
2026-01-08	0.350	0.350	0.300	0.325	0.325	2,580,000
2026-01-07	0.375	0.380	0.350	0.350	0.350	660,000
2026-01-06	0.375	0.385	0.375	0.380	0.380	80,000
2026-01-05	0.380	0.380	0.360	0.370	0.370	345,000
2026-01-02	0.370	0.370	0.370	0.370	0.370	345,000
2025-12-31	0.370	0.375	0.365	0.370	0.370	400,000
2025-12-30	0.390	0.400	0.370	0.390	0.390	5,000
2025-12-29	0.380	0.410	0.375	0.390	0.390	1,175,000
2025-12-24	0.370	0.375	0.370	0.370	0.370	190,000
2025-12-23	0.375	0.375	0.350	0.360	0.360	1,215,000
2025-12-22	0.385	0.385	0.370	0.375	0.375	300,000
2025-12-19	0.420	0.420	0.390	0.395	0.375	1,575,000
2025-12-18	0.400	0.420	0.395	0.410	0.389	355,000
2025-12-17	0.375	0.390	0.375	0.390	0.370	255,000
2025-12-16	0.380	0.395	0.375	0.380	0.361	190,000
2025-12-15	0.425	0.425	0.400	0.405	0.385	160,000
2025-12-12	0.395	0.425	0.395	0.415	0.394	40,000
2025-12-11	0.390	0.400	0.380	0.390	0.370	340,000
2025-12-10	0.420	0.420	0.395	0.400	0.380	185,000
2025-12-09	0.410	0.415	0.400	0.400	0.380	375,000
2025-12-08	0.405	0.410	0.395	0.400	0.380	310,000
2025-12-05	0.385	0.410	0.380	0.405	0.385	815,000
2025-12-04	0.380	0.395	0.380	0.395	0.375	240,000
2025-12-03	0.380	0.410	0.380	0.380	0.361	960,000
2025-12-02	0.400	0.400	0.370	0.370	0.351	500,000
2025-12-01	0.400	0.420	0.400	0.400	0.380	250,000
2025-11-28	0.410	0.420	0.380	0.405	0.385	1,165,000
2025-11-27	0.430	0.445	0.410	0.410	0.389	1,415,000
2025-11-26	0.435	0.440	0.430	0.430	0.408	75,000
2025-11-25	0.435	0.455	0.430	0.430	0.408	270,000
2025-11-24	0.430	0.440	0.430	0.430	0.408	255,000
2025-11-21	0.425	0.450	0.420	0.425	0.404	495,000
2025-11-20	0.455	0.460	0.405	0.430	0.408	2,345,000
2025-11-19	0.510	0.510	0.440	0.440	0.418	1,520,000
2025-11-18	0.520	0.570	0.495	0.500	0.475	3,430,000
2025-11-17	0.485	0.510	0.485	0.510	0.484	390,000
2025-11-14	0.485	0.520	0.480	0.485	0.460	545,000
2025-11-13	0.510	0.520	0.480	0.500	0.475	405,000
2025-11-12	0.510	0.520	0.485	0.495	0.470	190,000
2025-11-11	0.490	0.510	0.475	0.510	0.484	225,000
2025-11-10	0.500	0.500	0.485	0.490	0.465	165,000
2025-11-07	0.520	0.530	0.500	0.510	0.484	110,000
2025-11-06	0.490	0.520	0.480	0.520	0.494	1,710,000
2025-11-05	0.530	0.530	0.490	0.490	0.465	990,000
2025-11-04	0.500	0.540	0.490	0.530	0.503	3,875,000
2025-11-03	0.485	0.500	0.485	0.500	0.475	370,000
2025-10-31	0.500	0.500	0.480	0.495	0.470	230,000
2025-10-30	0.510	0.520	0.495	0.500	0.475	285,000
2025-10-28	0.530	0.540	0.500	0.500	0.475	580,000

← NewerPage 4 of 21 · 1,231 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.