Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.405	0.410	0.405	0.410	0.410	4,000
2024-05-14	0.410	0.410	0.380	0.390	0.390	32,000
2024-05-13	0.380	0.410	0.380	0.410	0.410	6,000
2024-05-10	0.395	0.400	0.375	0.400	0.400	184,000
2024-05-09	0.385	0.385	0.385	0.385	0.385	0
2024-05-08	0.390	0.390	0.385	0.385	0.385	10,000
2024-05-07	0.360	0.390	0.360	0.390	0.390	30,000
2024-05-06	0.355	0.375	0.355	0.375	0.375	26,000
2024-05-03	0.375	0.375	0.375	0.375	0.375	0
2024-05-02	0.375	0.375	0.375	0.375	0.375	16,000
2024-04-30	0.375	0.375	0.375	0.375	0.375	100,000
2024-04-29	0.380	0.380	0.380	0.380	0.380	0
2024-04-26	0.370	0.385	0.370	0.385	0.385	150,000
2024-04-25	0.355	0.365	0.355	0.365	0.365	40,000
2024-04-24	0.350	0.350	0.350	0.350	0.350	20,000
2024-04-23	0.370	0.375	0.350	0.350	0.350	10,000
2024-04-22	0.350	0.350	0.350	0.350	0.350	2,000
2024-04-19	0.350	0.350	0.350	0.350	0.350	0
2024-04-18	0.350	0.350	0.350	0.350	0.350	10,000
2024-04-17	0.350	0.350	0.350	0.350	0.350	20,000
2024-04-16	0.350	0.350	0.350	0.350	0.350	6,000
2024-04-15	0.350	0.350	0.350	0.350	0.350	30,000
2024-04-12	0.380	0.380	0.380	0.380	0.380	0
2024-04-11	0.360	0.380	0.360	0.380	0.380	38,000
2024-04-10	0.365	0.365	0.350	0.360	0.360	30,000
2024-04-09	0.365	0.375	0.360	0.360	0.360	28,000
2024-04-08	0.360	0.360	0.360	0.360	0.360	18,000
2024-04-05	0.370	0.370	0.370	0.370	0.370	0
2024-04-03	0.380	0.380	0.370	0.370	0.370	20,000
2024-04-02	0.370	0.390	0.370	0.390	0.390	56,000
2024-03-28	0.375	0.375	0.375	0.375	0.375	0
2024-03-27	0.380	0.380	0.375	0.375	0.375	74,000
2024-03-26	0.385	0.385	0.385	0.385	0.385	0
2024-03-25	0.390	0.390	0.390	0.390	0.390	0
2024-03-22	0.395	0.395	0.395	0.395	0.395	0
2024-03-21	0.410	0.425	0.365	0.395	0.395	8,000
2024-03-20	0.405	0.405	0.400	0.400	0.400	12,000
2024-03-19	0.410	0.410	0.395	0.395	0.395	24,000
2024-03-18	0.400	0.410	0.400	0.410	0.410	20,000
2024-03-15	0.400	0.400	0.400	0.400	0.400	46,000
2024-03-14	0.390	0.400	0.390	0.400	0.400	10,000
2024-03-13	0.365	0.385	0.365	0.385	0.385	60,000
2024-03-12	0.415	0.415	0.415	0.415	0.415	0
2024-03-11	0.415	0.415	0.415	0.415	0.415	0
2024-03-08	0.395	0.420	0.395	0.415	0.415	204,000
2024-03-07	0.365	0.400	0.365	0.400	0.400	102,000
2024-03-06	0.380	0.380	0.380	0.380	0.380	14,000
2024-03-05	0.420	0.420	0.420	0.420	0.420	0
2024-03-04	0.430	0.430	0.430	0.430	0.430	10,000
2024-03-01	0.430	0.430	0.430	0.430	0.430	0
2024-02-29	0.400	0.435	0.400	0.430	0.430	34,000
2024-02-28	0.385	0.420	0.385	0.420	0.420	8,000
2024-02-27	0.355	0.390	0.355	0.385	0.385	168,000
2024-02-26	0.365	0.365	0.345	0.355	0.355	206,000
2024-02-23	0.370	0.370	0.370	0.370	0.370	2,000
2024-02-22	0.355	0.370	0.355	0.370	0.370	2,000
2024-02-21	0.355	0.370	0.355	0.370	0.370	24,000
2024-02-20	0.380	0.380	0.380	0.380	0.380	0
2024-02-19	0.380	0.380	0.360	0.380	0.380	36,000
2024-02-16	0.355	0.390	0.350	0.390	0.390	170,000

← NewerPage 11 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.