Kwong Luen Engineering Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.330	0.330	0.330	0.330	0.330	7,000
2026-04-29	0.320	0.330	0.315	0.330	0.330	1,353,000
2026-04-28	0.350	0.350	0.320	0.340	0.340	3,948,000
2026-04-27	0.325	0.350	0.315	0.340	0.340	826,000
2026-04-24	0.325	0.360	0.310	0.360	0.360	2,366,000
2026-04-23	0.310	0.335	0.300	0.325	0.325	1,500,000
2026-04-22	0.295	0.310	0.295	0.305	0.305	11,251,000
2026-04-21	0.305	0.345	0.295	0.295	0.295	12,621,000
2026-04-20	0.295	0.340	0.295	0.340	0.340	828,000
2026-04-17	0.315	0.315	0.300	0.315	0.315	507,800
2026-04-16	0.275	0.300	0.265	0.300	0.300	556,000
2026-04-15	0.285	0.285	0.265	0.280	0.280	1,029,000
2026-04-14	0.300	0.300	0.300	0.300	0.300	245,000
2026-04-13	0.330	0.330	0.300	0.310	0.310	219,000
2026-04-10	0.325	0.325	0.295	0.320	0.320	42,000
2026-04-09	0.305	0.315	0.290	0.305	0.305	224,000
2026-04-08	0.305	0.340	0.260	0.330	0.330	4,592,000
2026-04-02	0.360	0.360	0.330	0.350	0.350	49,000
2026-04-01	0.295	0.335	0.295	0.335	0.335	584,000
2026-03-31	0.290	0.300	0.255	0.300	0.300	1,899,000
2026-03-30	0.295	0.295	0.290	0.295	0.295	420,000
2026-03-27	0.300	0.305	0.300	0.300	0.300	276,000
2026-03-26	0.320	0.320	0.305	0.315	0.315	254,000
2026-03-25	0.320	0.325	0.305	0.315	0.315	448,000
2026-03-24	0.325	0.325	0.310	0.320	0.320	56,000
2026-03-23	0.325	0.325	0.315	0.320	0.320	63,000
2026-03-20	0.330	0.335	0.300	0.315	0.315	2,709,000
2026-03-19	0.320	0.330	0.320	0.325	0.325	49,000
2026-03-18	0.335	0.335	0.320	0.335	0.335	553,000
2026-03-17	0.340	0.350	0.335	0.345	0.345	644,000
2026-03-16	0.350	0.350	0.335	0.345	0.345	1,036,000
2026-03-13	0.340	0.360	0.340	0.360	0.360	3,101,000
2026-03-12	0.345	0.355	0.340	0.350	0.350	1,507,000
2026-03-11	0.345	0.355	0.345	0.355	0.355	186,000
2026-03-10	0.345	0.360	0.345	0.355	0.355	54,000
2026-03-09	0.355	0.355	0.355	0.355	0.355	154,000
2026-03-06	0.350	0.360	0.350	0.360	0.360	70,000
2026-03-05	0.355	0.360	0.355	0.360	0.360	154,000
2026-03-04	0.345	0.355	0.335	0.350	0.350	583,000
2026-03-03	0.345	0.360	0.345	0.355	0.355	63,000
2026-03-02	0.370	0.370	0.350	0.355	0.355	581,000
2026-02-27	0.370	0.370	0.355	0.355	0.355	288,000
2026-02-26	0.360	0.360	0.345	0.350	0.350	900,000
2026-02-25	0.360	0.360	0.355	0.355	0.355	119,000
2026-02-24	0.350	0.360	0.350	0.360	0.360	112,000
2026-02-23	0.360	0.365	0.350	0.365	0.365	175,000
2026-02-20	0.370	0.370	0.355	0.360	0.360	93,000
2026-02-16	0.370	0.370	0.370	0.370	0.370	7,000
2026-02-13	0.355	0.355	0.350	0.355	0.355	245,000
2026-02-12	0.345	0.355	0.345	0.355	0.355	161,000
2026-02-11	0.340	0.350	0.340	0.345	0.345	1,857,000
2026-02-10	0.350	0.350	0.345	0.345	0.345	102,000
2026-02-09	0.360	0.360	0.345	0.350	0.350	546,000
2026-02-06	0.375	0.375	0.350	0.350	0.350	742,000
2026-02-05	0.375	0.375	0.355	0.365	0.365	280,000
2026-02-04	0.375	0.375	0.360	0.375	0.375	489,001
2026-02-03	0.350	0.375	0.350	0.375	0.375	329,000
2026-02-02	0.390	0.390	0.350	0.365	0.365	951,000
2026-01-30	0.385	0.385	0.375	0.375	0.375	840,000
2026-01-29	0.365	0.370	0.365	0.365	0.365	210,999

← NewerPage 3 of 5 · 246 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.