Kwoon Chung Bus Holdings Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-05	2.860	2.860	2.770	2.820	2.660	224,000
2025-12-04	2.760	2.870	2.760	2.860	2.698	302,000
2025-12-03	2.700	2.760	2.700	2.760	2.603	94,000
2025-12-02	2.730	2.730	2.650	2.700	2.547	108,000
2025-12-01	2.870	2.870	2.670	2.740	2.585	218,000
2025-11-28	2.680	2.850	2.680	2.820	2.660	256,000
2025-11-27	2.630	2.700	2.490	2.700	2.547	728,000
2025-11-26	2.770	2.830	2.590	2.630	2.481	780,000
2025-11-25	2.500	2.780	2.500	2.780	2.622	988,000
2025-11-24	2.480	2.500	2.450	2.500	2.358	42,000
2025-11-21	2.470	2.540	2.440	2.480	2.339	280,000
2025-11-20	2.460	2.460	2.440	2.460	2.320	16,000
2025-11-19	2.450	2.460	2.450	2.460	2.320	12,000
2025-11-18	2.500	2.500	2.430	2.440	2.302	8,000
2025-11-17	2.420	2.450	2.410	2.450	2.311	22,000
2025-11-14	2.450	2.450	2.410	2.420	2.283	12,000
2025-11-13	2.450	2.480	2.380	2.460	2.320	422,000
2025-11-12	2.430	2.430	2.390	2.410	2.273	10,000
2025-11-11	2.430	2.450	2.390	2.430	2.292	50
2025-11-10	2.380	2.430	2.360	2.430	2.292	140,000
2025-11-06	2.350	2.480	2.350	2.480	2.339	110,050
2025-11-05	2.380	2.380	2.340	2.340	2.207	4,000
2025-11-04	2.360	2.370	2.360	2.360	2.226	34,000
2025-10-30	2.400	2.400	2.400	2.400	2.264	18,000
2025-10-28	2.360	2.360	2.330	2.340	2.207	44,000
2025-10-27	2.400	2.400	2.400	2.400	2.264	120,000
2025-10-22	2.320	2.400	2.320	2.400	2.264	60,000

← NewerPage 4 of 4 · 207 trading days

Stock splits

No stock splits on record.

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