Kwan Yong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.475	0.475	0.460	0.460	0.460	1,405,000
2026-10-16	0.485	0.495	0.475	0.485	0.485	655,000
2026-10-15	0.480	0.490	0.475	0.475	0.475	95,000
2026-10-14	0.490	0.490	0.475	0.480	0.480	415,000
2026-10-13	0.500	0.500	0.490	0.490	0.490	110,000
2026-10-12	0.500	0.510	0.500	0.510	0.510	55,000
2026-10-09	0.500	0.510	0.500	0.510	0.510	60,000
2026-10-08	0.495	0.495	0.495	0.495	0.495	25,000
2026-10-07	0.510	0.510	0.500	0.500	0.500	75,000
2026-10-06	0.510	0.510	0.500	0.505	0.505	225,000
2026-10-05	0.510	0.520	0.505	0.505	0.505	325,000
2026-10-02	0.505	0.505	0.505	0.505	0.505	55,000
2026-09-30	0.510	0.520	0.510	0.510	0.510	270,000
2026-09-29	0.520	0.520	0.515	0.515	0.515	50,000
2026-09-28	0.515	0.520	0.515	0.520	0.520	880,000
2026-09-25	0.520	0.520	0.505	0.510	0.510	550,000
2026-09-24	0.515	0.520	0.515	0.520	0.520	640,000
2026-09-23	0.500	0.515	0.500	0.515	0.515	60,000
2026-09-22	0.535	0.535	0.500	0.505	0.505	440,000
2026-09-21	0.510	0.515	0.500	0.505	0.505	350,000
2026-09-18	0.520	0.530	0.505	0.505	0.505	1,015,000
2026-09-17	0.510	0.560	0.510	0.540	0.540	1,290,000
2026-09-16	0.550	0.560	0.485	0.505	0.505	5,095,000
2026-09-15	0.500	0.565	0.465	0.565	0.565	8,325,000
2026-09-14	0.440	0.440	0.440	0.440	0.440	85,000
2026-09-11	0.430	0.430	0.430	0.430	0.430	215,000
2026-09-10	0.425	0.425	0.425	0.425	0.425	0
2026-09-09	0.425	0.425	0.425	0.425	0.425	0
2026-09-08	0.420	0.425	0.420	0.425	0.425	110,000
2026-09-07	0.415	0.425	0.410	0.410	0.410	470,000
2026-09-04	0.410	0.415	0.410	0.410	0.410	160,000
2026-09-03	0.400	0.405	0.390	0.405	0.405	330,000
2026-09-02	0.410	0.410	0.400	0.400	0.400	470,000
2026-09-01	0.420	0.420	0.415	0.415	0.415	265,000
2026-08-31	0.440	0.440	0.420	0.420	0.420	305,000
2026-08-28	0.440	0.440	0.440	0.440	0.440	55,000
2026-08-27	0.430	0.440	0.430	0.440	0.440	55,000
2026-08-26	0.425	0.445	0.425	0.430	0.430	460,000
2026-08-25	0.390	0.435	0.390	0.425	0.425	555,000
2026-08-24	0.405	0.405	0.390	0.390	0.390	35,000
2026-08-21	0.395	0.395	0.385	0.385	0.385	565,000
2026-08-20	0.380	0.380	0.380	0.380	0.380	215,000
2026-08-19	0.390	0.390	0.380	0.380	0.380	255,000
2026-08-18	0.385	0.385	0.380	0.385	0.385	280,000
2026-08-17	0.385	0.385	0.380	0.385	0.385	280,000
2026-08-14	0.380	0.380	0.375	0.375	0.375	370,000
2026-08-13	0.390	0.395	0.390	0.390	0.390	265,000
2026-08-12	0.400	0.400	0.400	0.400	0.400	10,000
2026-08-11	0.400	0.400	0.390	0.400	0.400	10,000
2026-08-10	0.400	0.405	0.400	0.400	0.400	720,000
2026-08-07	0.385	0.390	0.385	0.390	0.390	85,000
2026-08-06	0.385	0.390	0.385	0.390	0.390	85,000
2026-08-05	0.365	0.385	0.365	0.380	0.380	530,000
2026-08-04	0.370	0.370	0.365	0.365	0.365	45,000
2026-08-03	0.365	0.370	0.355	0.370	0.370	460,000
2026-07-31	0.365	0.365	0.365	0.365	0.365	195,000
2026-07-30	0.365	0.365	0.365	0.365	0.365	85,000
2026-07-29	0.360	0.360	0.355	0.360	0.360	70,000
2026-07-28	0.365	0.365	0.360	0.360	0.360	710,000
2026-07-27	0.355	0.370	0.355	0.365	0.365	525,000

Page 1 of 2 · 64 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.