Kwong Luen Engineering Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.270	0.300	0.270	0.300	1.500	38,000
2022-03-23	0.290	0.295	0.270	0.280	1.400	175,000
2022-03-22	0.300	0.300	0.300	0.300	1.500	1,000
2022-03-21	0.265	0.300	0.265	0.295	1.475	122,000
2022-03-18	0.270	0.280	0.255	0.280	1.400	152,000
2022-03-17	0.248	0.260	0.248	0.260	1.300	575,000
2022-03-16	0.260	0.260	0.247	0.248	1.240	511,000
2022-03-15	0.255	0.255	0.250	0.250	1.250	150,000
2022-03-14	0.255	0.270	0.245	0.265	1.325	254,000
2022-03-11	0.260	0.265	0.255	0.265	1.325	37,000
2022-03-10	0.260	0.275	0.260	0.275	1.375	16,000
2022-03-09	0.260	0.275	0.250	0.260	1.300	229,000
2022-03-08	0.275	0.280	0.265	0.275	1.375	59,000
2022-03-07	0.280	0.280	0.270	0.280	1.400	26,000
2022-03-04	0.290	0.295	0.280	0.285	1.425	70,000
2022-03-03	0.310	0.310	0.305	0.305	1.525	5,000
2022-03-02	0.310	0.310	0.300	0.305	1.525	18,000
2022-03-01	0.300	0.310	0.290	0.305	1.525	31,000
2022-02-28	0.290	0.300	0.290	0.295	1.475	38,000
2022-02-25	0.305	0.305	0.300	0.300	1.500	20,000
2022-02-24	0.335	0.335	0.280	0.300	1.500	441,000
2022-02-23	0.330	0.340	0.315	0.335	1.675	32,000
2022-02-22	0.330	0.335	0.330	0.330	1.650	35,000
2022-02-21	0.335	0.345	0.330	0.340	1.700	110,000
2022-02-18	0.340	0.345	0.340	0.345	1.725	96,000
2022-02-17	0.345	0.350	0.340	0.345	1.725	7,000
2022-02-16	0.355	0.355	0.340	0.355	1.775	6,000
2022-02-15	0.360	0.360	0.340	0.340	1.700	30,000
2022-02-14	0.355	0.355	0.340	0.350	1.750	79,000
2022-02-11	0.355	0.355	0.345	0.355	1.775	7,000
2022-02-10	0.360	0.360	0.345	0.355	1.775	47,000
2022-02-09	0.350	0.360	0.340	0.355	1.775	127,000
2022-02-08	0.345	0.365	0.335	0.360	1.800	63,000
2022-02-07	0.330	0.360	0.325	0.345	1.725	31,000
2022-02-04	0.325	0.330	0.315	0.330	1.650	32,000
2022-01-31	0.325	0.325	0.325	0.325	1.625	1,000
2022-01-28	0.315	0.320	0.305	0.315	1.575	135,000
2022-01-27	0.315	0.330	0.315	0.330	1.650	10,000
2022-01-26	0.330	0.335	0.320	0.335	1.675	33,000
2022-01-25	0.330	0.340	0.315	0.335	1.675	218,000
2022-01-24	0.340	0.350	0.335	0.340	1.700	43,000
2022-01-21	0.360	0.360	0.340	0.350	1.750	72,000
2022-01-20	0.360	0.360	0.345	0.350	1.750	39,000
2022-01-19	0.345	0.350	0.340	0.345	1.725	22,000
2022-01-18	0.350	0.360	0.345	0.350	1.750	165,000
2022-01-17	0.345	0.360	0.345	0.360	1.800	30,000
2022-01-14	0.355	0.360	0.350	0.350	1.750	191,000
2022-01-13	0.340	0.355	0.335	0.345	1.725	68,000
2022-01-12	0.335	0.340	0.335	0.340	1.700	25,000
2022-01-11	0.345	0.345	0.330	0.340	1.700	49,000
2022-01-10	0.350	0.350	0.335	0.340	1.700	80,000
2022-01-07	0.360	0.360	0.350	0.355	1.775	51,000
2022-01-06	0.350	0.370	0.330	0.355	1.775	192,000
2022-01-05	0.350	0.350	0.320	0.345	1.725	749,000
2022-01-04	0.370	0.370	0.250	0.345	1.725	444,000
2022-01-03	0.355	0.370	0.355	0.370	1.850	145,000
2021-12-31	0.360	0.360	0.355	0.355	1.775	93,000
2021-12-30	0.340	0.360	0.335	0.355	1.775	190,000
2021-12-29	0.365	0.370	0.340	0.340	1.700	346,000
2021-12-28	0.370	0.375	0.365	0.375	1.875	529,000

← NewerPage 19 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.