Kwoon Chung Bus Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.280	2.280	2.280	2.280	2.088	6,000
2022-07-13	2.140	2.150	2.140	2.150	1.969	2,000
2022-07-06	2.300	2.300	2.300	2.300	2.106	10,000
2022-07-05	2.290	2.290	2.290	2.290	2.097	10,000
2022-07-04	2.210	2.210	2.200	2.200	2.015	16,000
2022-06-29	2.400	2.400	2.400	2.400	2.198	2,000
2022-06-28	2.400	2.440	2.400	2.420	2.216	56,000
2022-06-27	2.200	2.250	2.200	2.250	2.061	18,000
2022-06-24	2.200	2.200	2.190	2.200	2.015	18,000
2022-06-23	2.060	2.450	2.050	2.350	2.152	10,000
2022-06-22	2.070	2.110	2.060	2.110	1.932	22,000
2022-06-21	2.200	2.200	2.190	2.200	2.015	20,000
2022-06-16	2.300	2.550	2.150	2.230	2.042	66,000
2022-06-14	2.200	2.200	2.200	2.200	2.015	30,000
2022-06-13	2.200	2.200	2.200	2.200	2.015	4,000
2022-06-10	2.200	2.250	2.150	2.200	2.015	50,000
2022-06-09	2.300	2.300	2.250	2.250	2.061	18,000
2022-06-08	2.400	2.400	2.300	2.300	2.106	14,000
2022-06-07	2.350	2.400	2.350	2.400	2.198	22,000
2022-06-06	2.300	2.350	2.300	2.350	2.152	26,000
2022-06-02	2.300	2.300	2.300	2.300	2.106	70,000
2022-06-01	2.310	2.310	2.260	2.290	2.097	140,000
2022-05-31	2.390	2.390	2.350	2.370	2.171	40,000
2022-05-30	2.540	2.540	2.370	2.370	2.171	22,000
2022-05-27	2.750	2.850	2.490	2.540	2.326	42,000
2022-05-24	2.700	2.720	2.700	2.700	2.473	34,000
2022-05-20	2.700	2.770	2.550	2.760	2.528	108,000
2022-05-19	2.700	2.750	2.700	2.750	2.519	100,000
2022-05-18	2.700	2.700	2.700	2.700	2.473	10,000
2022-05-17	2.510	2.700	2.500	2.700	2.473	152,000
2022-05-16	2.520	2.520	2.500	2.510	2.299	152,000
2022-05-13	2.500	2.510	2.500	2.510	2.299	24,000
2022-05-12	3.010	3.050	2.450	2.450	2.244	778,000
2022-05-11	2.500	3.200	2.500	2.990	2.738	1,218,376
2022-05-10	2.400	2.590	2.340	2.430	2.226	550,000
2022-05-06	2.180	2.420	2.180	2.420	2.216	304,000
2022-05-05	2.070	2.190	2.060	2.180	1.997	159,864
2022-05-04	2.060	2.060	2.060	2.060	1.887	18,000
2022-04-29	1.920	2.000	1.920	2.000	1.832	12,000
2022-04-28	2.000	2.000	2.000	2.000	1.832	36,000
2022-04-27	1.860	2.080	1.850	2.000	1.832	372,176
2022-04-26	1.850	1.880	1.850	1.850	1.694	196,000
2022-04-22	1.850	1.880	1.850	1.850	1.694	36,000
2022-04-20	1.800	1.800	1.800	1.800	1.649	2,000
2022-04-19	1.780	1.780	1.780	1.780	1.630	34,000
2022-04-13	1.750	1.800	1.750	1.800	1.649	24,441
2022-04-08	1.800	1.800	1.800	1.800	1.649	10,000
2022-04-07	1.810	1.810	1.800	1.800	1.649	32,000
2022-04-01	1.800	1.800	1.800	1.800	1.649	10,000
2022-03-31	1.850	1.850	1.800	1.800	1.649	64,000
2022-03-30	1.800	1.800	1.800	1.800	1.649	36,000
2022-03-25	1.800	1.800	1.790	1.790	1.639	10,000
2022-03-24	1.850	1.850	1.800	1.800	1.649	26,000
2022-03-22	1.740	1.800	1.740	1.800	1.649	102,000
2022-03-21	1.670	1.740	1.670	1.740	1.594	28,000
2022-03-18	1.520	1.670	1.500	1.670	1.529	74,000
2022-03-17	1.550	1.590	1.500	1.500	1.374	158,000
2022-03-16	1.600	1.680	1.600	1.680	1.539	16,000
2022-03-15	1.620	1.620	1.550	1.600	1.465	46,000
2022-03-14	1.700	1.720	1.600	1.610	1.475	202,000

← NewerPage 14 of 15 · 893 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1000 HKD
2025-12-08	0.0600 HKD
2025-09-02	0.0400 HKD
2024-08-26	0.0200 HKD
2019-08-22	0.1600 HKD

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