Kwong Luen Engineering Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.355	0.355	0.325	0.330	1.650	614,000
2023-09-22	0.345	0.350	0.345	0.350	1.750	125,000
2023-09-21	0.355	0.355	0.335	0.345	1.725	119,000
2023-09-20	0.340	0.375	0.335	0.355	1.775	909,000
2023-09-19	0.330	0.335	0.325	0.330	1.650	158,000
2023-09-18	0.315	0.325	0.315	0.325	1.625	628,000
2023-09-15	0.320	0.330	0.315	0.320	1.600	679,000
2023-09-14	0.320	0.330	0.310	0.325	1.625	447,000
2023-09-13	0.335	0.335	0.325	0.330	1.650	170,000
2023-09-12	0.330	0.330	0.320	0.330	1.650	417,000
2023-09-11	0.320	0.330	0.315	0.330	1.650	456,000
2023-09-07	0.330	0.340	0.325	0.330	1.650	1,079,000
2023-09-06	0.350	0.360	0.330	0.340	1.700	743,000
2023-09-05	0.360	0.370	0.335	0.350	1.750	2,515,000
2023-09-04	0.310	0.360	0.295	0.360	1.800	2,049,000
2023-08-31	0.325	0.325	0.310	0.325	1.625	775,000
2023-08-30	0.335	0.395	0.305	0.325	1.625	17,867,000
2023-08-29	0.280	0.330	0.280	0.330	1.650	9,227,000
2023-08-28	0.255	0.285	0.255	0.280	1.400	758,000
2023-08-25	0.260	0.260	0.255	0.255	1.275	4,288,000
2023-08-24	0.255	0.265	0.255	0.265	1.325	1,294,000
2023-08-23	0.265	0.265	0.260	0.260	1.300	221,000
2023-08-22	0.260	0.265	0.260	0.260	1.300	473,000
2023-08-21	0.260	0.270	0.260	0.260	1.300	4,780,000
2023-08-18	0.270	0.270	0.260	0.260	1.300	796,000
2023-08-17	0.270	0.275	0.270	0.270	1.350	4,339,000
2023-08-16	0.265	0.270	0.265	0.270	1.350	183,000
2023-08-15	0.265	0.270	0.265	0.265	1.325	136,000
2023-08-14	0.270	0.275	0.260	0.265	1.325	488,000
2023-08-11	0.270	0.270	0.260	0.265	1.325	3,446,000
2023-08-10	0.270	0.270	0.270	0.270	1.350	255,000
2023-08-09	0.265	0.270	0.265	0.270	1.350	6,335,000
2023-08-08	0.270	0.270	0.265	0.265	1.325	414,000
2023-08-07	0.265	0.270	0.265	0.265	1.325	392,000
2023-08-04	0.260	0.270	0.260	0.260	1.300	548,000
2023-08-03	0.270	0.270	0.255	0.265	1.325	974,000
2023-08-02	0.255	0.270	0.255	0.270	1.350	2,180,000
2023-08-01	0.265	0.270	0.255	0.270	1.350	74,000
2023-07-31	0.270	0.270	0.255	0.265	1.325	2,490,000
2023-07-28	0.275	0.275	0.265	0.270	1.350	4,639,000
2023-07-27	0.255	0.280	0.250	0.270	1.350	4,869,000
2023-07-26	0.255	0.260	0.255	0.260	1.300	7,000
2023-07-25	0.255	0.265	0.240	0.255	1.275	1,467,000
2023-07-24	0.260	0.260	0.255	0.255	1.275	2,517,000
2023-07-21	0.260	0.265	0.250	0.255	1.275	184,000
2023-07-20	0.260	0.260	0.255	0.260	1.300	201,000
2023-07-19	0.270	0.270	0.260	0.265	1.325	493,000
2023-07-18	0.275	0.280	0.260	0.270	1.350	3,173,000
2023-07-14	0.260	0.285	0.260	0.275	1.375	5,249,000
2023-07-13	0.260	0.265	0.260	0.265	1.325	267,000
2023-07-12	0.265	0.270	0.255	0.265	1.325	473,000
2023-07-11	0.265	0.270	0.260	0.265	1.325	573,000
2023-07-10	0.255	0.275	0.255	0.270	1.350	876,000
2023-07-07	0.260	0.265	0.249	0.265	1.325	1,626,000
2023-07-06	0.265	0.265	0.246	0.265	1.325	194,000
2023-07-05	0.260	0.275	0.250	0.270	1.350	2,488,000
2023-07-04	0.221	0.275	0.210	0.260	1.300	844,000
2023-07-03	0.235	0.235	0.222	0.235	1.175	2,706,000
2023-06-30	0.238	0.239	0.228	0.238	1.190	176,000
2023-06-29	0.235	0.242	0.223	0.230	1.150	3,857,000

← NewerPage 13 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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