Kwong Luen Engineering Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.290	0.345	0.275	0.340	1.700	3,438,000
2022-09-20	0.315	0.325	0.295	0.295	1.475	447,000
2022-09-19	0.345	0.355	0.290	0.325	1.625	637,000
2022-09-15	0.360	0.360	0.350	0.360	1.800	412,000
2022-09-14	0.370	0.370	0.355	0.360	1.800	149,000
2022-09-13	0.355	0.380	0.355	0.370	1.850	275,000
2022-09-09	0.360	0.365	0.355	0.360	1.800	159,000
2022-09-08	0.360	0.370	0.335	0.360	1.800	537,000
2022-09-07	0.375	0.375	0.360	0.370	1.850	256,000
2022-09-06	0.375	0.380	0.370	0.375	1.875	233,000
2022-09-05	0.380	0.385	0.370	0.375	1.875	327,000
2022-09-02	0.380	0.385	0.370	0.380	1.900	404,000
2022-09-01	0.350	0.400	0.350	0.380	1.900	2,219,000
2022-08-31	0.340	0.370	0.335	0.350	1.750	2,096,000
2022-08-30	0.350	0.360	0.335	0.340	1.700	3,557,000
2022-08-29	0.390	0.435	0.335	0.335	1.675	15,705,000
2022-08-26	0.340	0.345	0.325	0.345	1.725	6,272,000
2022-08-25	0.325	0.340	0.325	0.340	1.700	223,000
2022-08-24	0.340	0.340	0.320	0.335	1.675	159,000
2022-08-23	0.340	0.340	0.320	0.340	1.700	372,000
2022-08-22	0.340	0.340	0.305	0.340	1.700	644,000
2022-08-19	0.325	0.355	0.325	0.345	1.725	287,000
2022-08-18	0.325	0.325	0.300	0.325	1.625	166,000
2022-08-17	0.320	0.320	0.310	0.320	1.600	77,000
2022-08-16	0.320	0.325	0.315	0.325	1.625	73,000
2022-08-15	0.330	0.330	0.305	0.320	1.600	124,000
2022-08-12	0.340	0.340	0.305	0.330	1.650	437,000
2022-08-11	0.310	0.350	0.310	0.335	1.675	1,365,000
2022-08-10	0.285	0.320	0.275	0.300	1.500	1,562,000
2022-08-09	0.270	0.280	0.265	0.280	1.400	494,000
2022-08-08	0.250	0.295	0.250	0.270	1.350	1,452,000
2022-08-05	0.243	0.250	0.242	0.250	1.250	16,000
2022-08-04	0.243	0.243	0.243	0.243	1.215	2,000
2022-08-03	0.260	0.260	0.242	0.242	1.210	8,000
2022-08-02	0.243	0.244	0.242	0.244	1.220	51,000
2022-08-01	0.245	0.245	0.243	0.243	1.215	14,000
2022-07-29	0.249	0.249	0.242	0.247	1.235	124,000
2022-07-28	0.250	0.250	0.249	0.249	1.245	1,000
2022-07-27	0.245	0.247	0.242	0.246	1.230	35,000
2022-07-26	0.249	0.249	0.242	0.248	1.240	50,000
2022-07-25	0.255	0.255	0.249	0.249	1.245	66,000
2022-07-22	0.250	0.250	0.250	0.250	1.250	6,000
2022-07-21	0.246	0.255	0.246	0.255	1.275	44,000
2022-07-20	0.250	0.255	0.250	0.250	1.250	15,000
2022-07-19	0.275	0.275	0.250	0.255	1.275	200,000
2022-07-18	0.260	0.270	0.260	0.270	1.350	4,000
2022-07-15	0.270	0.270	0.270	0.270	1.350	1,000
2022-07-14	0.270	0.270	0.270	0.270	1.350	20,000
2022-07-13	0.270	0.270	0.260	0.260	1.300	23,000
2022-07-12	0.260	0.265	0.260	0.265	1.325	7,000
2022-07-11	0.255	0.265	0.255	0.265	1.325	56,000
2022-07-08	0.260	0.260	0.260	0.260	1.300	44,000
2022-07-07	0.270	0.270	0.260	0.260	1.300	69,000
2022-07-06	0.275	0.275	0.265	0.275	1.375	10,000
2022-07-05	0.260	0.275	0.260	0.275	1.375	12,000
2022-07-04	0.270	0.270	0.260	0.270	1.350	13,000
2022-06-30	0.300	0.300	0.265	0.270	1.350	131,000
2022-06-29	0.275	0.290	0.275	0.285	1.425	48,000
2022-06-28	0.285	0.285	0.270	0.280	1.400	29,000
2022-06-27	0.270	0.295	0.270	0.285	1.425	127,000

← NewerPage 17 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.