Kwong Luen Engineering Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.385	0.390	0.365	0.390	0.390	798,000
2026-01-27	0.395	0.395	0.390	0.390	0.390	233,000
2026-01-26	0.395	0.395	0.390	0.395	0.395	5,677,000
2026-01-23	0.385	0.420	0.375	0.395	0.395	13,538,000
2026-01-22	0.370	0.395	0.355	0.390	0.390	1,030,000
2026-01-21	0.385	0.390	0.355	0.390	0.390	2,896,000
2026-01-20	0.380	0.395	0.355	0.385	0.385	318,000
2026-01-19	0.400	0.400	0.380	0.380	0.380	438,000
2026-01-16	0.340	0.375	0.330	0.375	0.375	1,947,000
2026-01-15	0.365	0.365	0.355	0.355	0.355	1,036,000
2026-01-14	0.350	0.350	0.330	0.350	0.350	476,000
2026-01-13	0.375	0.375	0.350	0.350	0.350	389,000
2026-01-12	0.385	0.385	0.365	0.375	0.375	2,207,000
2026-01-09	0.395	0.395	0.360	0.385	0.385	1,563,000
2026-01-08	0.400	0.400	0.355	0.380	0.380	272,000
2026-01-07	0.365	0.400	0.335	0.375	0.375	2,261,000
2026-01-06	0.380	0.380	0.350	0.365	0.365	754,000
2026-01-05	0.385	0.400	0.365	0.380	0.380	338,000
2026-01-02	0.410	0.410	0.380	0.385	0.385	49,000
2025-12-31	0.410	0.410	0.410	0.410	0.410	2,000
2025-12-30	0.430	0.430	0.410	0.410	0.410	20,000
2025-12-29	0.400	0.410	0.380	0.410	0.410	398,000
2025-12-24	0.400	0.415	0.400	0.405	0.405	127,000
2025-12-23	0.395	0.415	0.395	0.400	0.400	344,000
2025-12-22	0.400	0.400	0.400	0.400	0.400	57,000
2025-12-19	0.405	0.405	0.390	0.400	0.400	686,000
2025-12-18	0.415	0.415	0.395	0.405	0.405	2,711,000
2025-12-17	0.380	0.395	0.340	0.395	0.395	475,000
2025-12-16	0.440	0.440	0.365	0.385	0.385	559,000
2025-12-15	0.084	0.088	0.079	0.080	0.400	3,755,000
2025-12-12	0.091	0.093	0.088	0.090	0.450	1,512,000
2025-12-11	0.095	0.095	0.090	0.091	0.455	1,699,000
2025-12-10	0.096	0.098	0.093	0.093	0.465	495,000
2025-12-09	0.095	0.098	0.094	0.095	0.475	1,229,000
2025-12-08	0.099	0.099	0.094	0.095	0.475	1,625,000
2025-12-05	0.108	0.108	0.097	0.099	0.495	3,012,000
2025-12-04	0.099	0.102	0.097	0.100	0.500	1,773,000
2025-12-03	0.101	0.102	0.097	0.098	0.490	1,623,000
2025-12-02	0.097	0.102	0.096	0.102	0.510	2,608,000
2025-12-01	0.097	0.100	0.096	0.097	0.485	1,081,000
2025-11-28	0.096	0.098	0.095	0.097	0.485	1,335,000
2025-11-27	0.095	0.096	0.094	0.096	0.480	1,141,000
2025-11-26	0.095	0.096	0.094	0.096	0.480	1,262,000
2025-11-25	0.095	0.097	0.093	0.095	0.475	1,850,000
2025-11-24	0.094	0.098	0.090	0.095	0.475	4,045,000
2025-11-21	0.100	0.100	0.095	0.100	0.500	1,856,000
2025-11-20	0.099	0.100	0.099	0.099	0.495	1,683,000
2025-11-19	0.098	0.100	0.097	0.099	0.495	1,598,000
2025-11-18	0.102	0.103	0.097	0.098	0.490	3,625,000
2025-11-17	0.096	0.110	0.096	0.103	0.515	5,064,000
2025-11-14	0.091	0.098	0.090	0.098	0.490	18,259,000
2025-11-13	0.094	0.094	0.089	0.091	0.455	612,000
2025-11-12	0.094	0.094	0.088	0.091	0.455	2,449,000
2025-11-11	0.103	0.126	0.090	0.094	0.470	32,496,000
2025-11-10	0.090	0.091	0.087	0.090	0.450	2,338,000
2025-11-07	0.088	0.090	0.086	0.090	0.450	3,338,000
2025-11-06	0.091	0.091	0.088	0.088	0.440	155,000
2025-11-05	0.091	0.091	0.089	0.091	0.455	2,327,000
2025-11-04	0.092	0.092	0.085	0.091	0.455	2,799,000
2025-11-03	0.093	0.093	0.090	0.091	0.455	1,220,000

← NewerPage 4 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.