Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.375	0.375	0.360	0.365	0.365	50,000
2024-02-14	0.370	0.375	0.365	0.375	0.375	18,000
2024-02-09	0.375	0.375	0.375	0.375	0.375	0
2024-02-08	0.380	0.380	0.380	0.380	0.380	26,000
2024-02-07	0.400	0.400	0.400	0.400	0.400	0
2024-02-06	0.360	0.470	0.360	0.415	0.415	86,000
2024-02-05	0.360	0.360	0.360	0.360	0.360	16,000
2024-02-02	0.360	0.370	0.360	0.370	0.370	12,000
2024-02-01	0.360	0.360	0.360	0.360	0.360	2,000
2024-01-31	0.360	0.360	0.360	0.360	0.360	6,000
2024-01-30	0.400	0.400	0.340	0.390	0.390	24,000
2024-01-29	0.375	0.375	0.375	0.375	0.375	6,000
2024-01-26	0.360	0.365	0.360	0.365	0.365	110,000
2024-01-25	0.350	0.360	0.350	0.360	0.360	56,000
2024-01-24	0.350	0.350	0.350	0.350	0.350	20,000
2024-01-23	0.335	0.350	0.335	0.350	0.350	8,000
2024-01-22	0.370	0.370	0.330	0.335	0.335	138,000
2024-01-19	0.355	0.380	0.355	0.380	0.380	2,000
2024-01-18	0.445	0.445	0.435	0.435	0.435	2,000
2024-01-17	0.400	0.400	0.395	0.395	0.395	214,000
2024-01-16	0.410	0.410	0.405	0.405	0.405	30,000
2024-01-15	0.425	0.425	0.415	0.415	0.415	58,000
2024-01-12	0.440	0.440	0.415	0.435	0.435	208,000
2024-01-11	0.450	0.450	0.435	0.440	0.440	50,000
2024-01-10	0.440	0.460	0.440	0.450	0.450	22,000
2024-01-09	0.450	0.450	0.450	0.450	0.450	2,000
2024-01-08	0.440	0.445	0.440	0.445	0.445	2,000
2024-01-05	0.440	0.455	0.440	0.455	0.455	28,000
2024-01-04	0.430	0.445	0.430	0.445	0.445	40,000
2024-01-03	0.435	0.445	0.435	0.445	0.445	92,000
2024-01-02	0.430	0.465	0.430	0.465	0.465	58,000
2023-12-29	0.425	0.445	0.420	0.440	0.440	156,000
2023-12-28	0.450	0.450	0.420	0.445	0.445	102,000
2023-12-27	0.455	0.455	0.430	0.450	0.450	322,000
2023-12-22	0.530	0.550	0.485	0.485	0.485	336,000
2023-12-21	0.700	0.700	0.530	0.560	0.560	794,000
2023-12-20	3.050	3.050	0.390	0.630	0.630	2,934,000
2023-12-19	0.390	0.390	0.390	0.390	0.390	0
2023-12-18	0.400	0.400	0.390	0.390	0.390	32,000
2023-12-15	0.370	0.455	0.370	0.445	0.445	80,000
2023-12-14	0.405	0.405	0.405	0.405	0.405	20,000
2023-12-13	0.420	0.420	0.420	0.420	0.420	0
2023-12-12	0.375	0.420	0.375	0.420	0.420	108,000
2023-12-11	0.390	0.390	0.350	0.380	0.380	74,000
2023-12-08	0.415	0.415	0.390	0.390	0.390	108,000
2023-12-07	0.415	0.415	0.415	0.415	0.415	6,000
2023-12-06	0.420	0.420	0.415	0.415	0.415	24,000
2023-12-05	0.420	0.420	0.420	0.420	0.420	4,000
2023-12-04	0.430	0.430	0.430	0.430	0.430	0
2023-12-01	0.425	0.425	0.425	0.425	0.425	22,000
2023-11-30	0.450	0.450	0.445	0.450	0.450	56,000
2023-11-29	0.460	0.460	0.460	0.460	0.460	0
2023-11-28	0.460	0.460	0.460	0.460	0.460	0
2023-11-27	0.435	0.470	0.425	0.470	0.470	54,000
2023-11-24	0.450	0.480	0.450	0.480	0.480	18,000
2023-11-23	0.450	0.450	0.450	0.450	0.450	18,000
2023-11-22	0.440	0.440	0.440	0.440	0.440	4,000
2023-11-21	0.440	0.445	0.440	0.440	0.440	102,000
2023-11-20	0.445	0.445	0.445	0.445	0.445	0
2023-11-17	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 12 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.