Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.365	0.395	0.365	0.385	0.385	24,000
2024-08-09	0.380	0.380	0.380	0.380	0.380	0
2024-08-08	0.375	0.380	0.365	0.380	0.380	106,000
2024-08-07	0.385	0.400	0.380	0.380	0.380	24,000
2024-08-06	0.390	0.390	0.390	0.390	0.390	0
2024-08-05	0.385	0.405	0.385	0.405	0.405	94,000
2024-08-02	0.390	0.390	0.390	0.390	0.390	0
2024-08-01	0.390	0.390	0.390	0.390	0.390	0
2024-07-31	0.375	0.395	0.365	0.395	0.395	362,000
2024-07-30	0.380	0.380	0.380	0.380	0.380	8,000
2024-07-29	0.400	0.400	0.400	0.400	0.400	0
2024-07-26	0.400	0.400	0.400	0.400	0.400	2,000
2024-07-25	0.400	0.400	0.400	0.400	0.400	4,000
2024-07-24	0.400	0.400	0.400	0.400	0.400	0
2024-07-23	0.400	0.400	0.400	0.400	0.400	0
2024-07-22	0.400	0.400	0.400	0.400	0.400	0
2024-07-19	0.375	0.400	0.375	0.400	0.400	42,000
2024-07-18	0.360	0.405	0.360	0.395	0.395	40,000
2024-07-17	0.425	0.425	0.425	0.425	0.425	0
2024-07-16	0.425	0.425	0.425	0.425	0.425	0
2024-07-15	0.395	0.425	0.395	0.425	0.425	52,000
2024-07-12	0.390	0.420	0.380	0.400	0.400	54,000
2024-07-11	0.355	0.395	0.355	0.390	0.390	66,000
2024-07-10	0.390	0.390	0.390	0.390	0.390	0
2024-07-09	0.380	0.395	0.380	0.395	0.395	4,000
2024-07-08	0.420	0.420	0.415	0.415	0.415	2,000
2024-07-05	0.425	0.425	0.385	0.385	0.385	2,000
2024-07-04	0.380	0.405	0.380	0.390	0.390	100,000
2024-07-03	0.420	0.420	0.415	0.415	0.415	6,000
2024-07-02	0.430	0.435	0.430	0.430	0.430	24,000
2024-06-28	0.435	0.435	0.435	0.435	0.435	0
2024-06-27	0.430	0.440	0.430	0.440	0.440	26,000
2024-06-26	0.465	0.465	0.465	0.465	0.465	0
2024-06-25	0.435	0.465	0.435	0.465	0.465	4,000
2024-06-24	0.425	0.465	0.425	0.465	0.465	116,000
2024-06-21	0.415	0.435	0.415	0.435	0.435	50,000
2024-06-20	0.450	0.450	0.450	0.450	0.450	0
2024-06-19	0.440	0.450	0.440	0.450	0.450	20,000
2024-06-18	0.440	0.440	0.440	0.440	0.440	0
2024-06-17	0.415	0.465	0.415	0.455	0.455	88,000
2024-06-14	0.425	0.425	0.425	0.425	0.425	0
2024-06-13	0.405	0.435	0.405	0.425	0.425	56,000
2024-06-12	0.445	0.445	0.435	0.435	0.435	2,000
2024-06-11	0.430	0.430	0.430	0.430	0.430	0
2024-06-07	0.420	0.435	0.420	0.435	0.435	60,000
2024-06-06	0.450	0.450	0.450	0.450	0.450	0
2024-06-05	0.455	0.455	0.455	0.455	0.455	0
2024-06-04	0.415	0.455	0.410	0.455	0.455	28,000
2024-06-03	0.430	0.450	0.425	0.450	0.450	1,130,000
2024-05-31	0.415	0.435	0.415	0.435	0.435	12,000
2024-05-30	0.445	0.445	0.445	0.445	0.445	0
2024-05-29	0.430	0.460	0.430	0.445	0.445	12,000
2024-05-28	0.445	0.475	0.430	0.430	0.430	56,000
2024-05-27	0.405	0.430	0.405	0.430	0.430	14,000
2024-05-24	0.400	0.450	0.400	0.450	0.450	170,000
2024-05-23	0.390	0.395	0.385	0.395	0.395	40,000
2024-05-22	0.420	0.420	0.410	0.410	0.410	2,000
2024-05-21	0.405	0.410	0.405	0.410	0.410	26,000
2024-05-20	0.385	0.410	0.385	0.410	0.410	26,000
2024-05-17	0.390	0.410	0.380	0.410	0.410	48,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-24	0.0340 HKD
2020-08-25	0.0480 HKD
2019-08-13	0.0520 HKD

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