Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.445	0.445	0.445	0.445	0.445	0
2023-11-15	0.445	0.445	0.445	0.445	0.445	2,000
2023-11-14	0.445	0.445	0.445	0.445	0.445	0
2023-11-13	0.445	0.445	0.445	0.445	0.445	0
2023-11-10	0.445	0.445	0.445	0.445	0.445	0
2023-11-09	0.445	0.445	0.445	0.445	0.445	0
2023-11-08	0.445	0.445	0.445	0.445	0.445	22,000
2023-11-07	0.445	0.445	0.445	0.445	0.445	30,000
2023-11-06	0.450	0.450	0.450	0.450	0.450	4,000
2023-11-03	0.455	0.455	0.455	0.455	0.455	28,000
2023-11-02	0.455	0.455	0.455	0.455	0.455	0
2023-11-01	0.455	0.455	0.455	0.455	0.455	10,000
2023-10-31	0.455	0.455	0.455	0.455	0.455	0
2023-10-30	0.455	0.455	0.455	0.455	0.455	0
2023-10-27	0.425	0.455	0.420	0.455	0.455	78,000
2023-10-26	0.450	0.460	0.450	0.455	0.455	82,000
2023-10-25	0.455	0.500	0.410	0.500	0.500	96,000
2023-10-24	0.480	0.480	0.480	0.480	0.480	30,000
2023-10-20	0.480	0.480	0.480	0.480	0.480	32,000
2023-10-19	0.495	0.560	0.480	0.480	0.480	134,000
2023-10-18	0.490	0.570	0.485	0.560	0.560	52,200
2023-10-17	0.500	0.500	0.500	0.500	0.500	6,000
2023-10-16	0.500	0.500	0.495	0.500	0.500	44,000
2023-10-13	0.485	0.500	0.485	0.500	0.500	4,000
2023-10-12	0.500	0.500	0.500	0.500	0.500	0
2023-10-11	0.490	0.490	0.490	0.490	0.490	6,000
2023-10-10	0.485	0.490	0.485	0.490	0.490	34,000
2023-10-09	0.480	0.480	0.480	0.480	0.480	28,000
2023-10-06	0.520	0.520	0.520	0.520	0.520	0
2023-10-05	0.520	0.520	0.520	0.520	0.520	4,000
2023-10-04	0.520	0.520	0.520	0.520	0.520	0
2023-10-03	0.520	0.520	0.520	0.520	0.520	6,000
2023-09-29	0.520	0.520	0.520	0.520	0.520	44,000
2023-09-28	0.530	0.530	0.520	0.520	0.520	18,000
2023-09-27	0.540	0.540	0.500	0.530	0.530	84,000
2023-09-26	0.520	0.540	0.510	0.540	0.540	8,000
2023-09-25	0.580	0.580	0.580	0.580	0.580	14,000
2023-09-22	0.600	0.600	0.590	0.600	0.600	60,000
2023-09-21	0.610	0.610	0.610	0.610	0.610	0
2023-09-20	0.610	0.610	0.610	0.610	0.610	170,000
2023-09-19	0.610	0.610	0.610	0.610	0.610	28,000
2023-09-18	0.620	0.620	0.610	0.610	0.610	4,000
2023-09-15	0.610	0.620	0.600	0.620	0.620	112,000
2023-09-14	0.610	0.610	0.610	0.610	0.610	2,000
2023-09-13	0.610	0.610	0.610	0.610	0.610	70,000
2023-09-12	0.630	0.630	0.600	0.610	0.610	210,000
2023-09-11	0.630	0.630	0.630	0.630	0.630	0
2023-09-07	0.630	0.650	0.630	0.630	0.630	20,000
2023-09-06	0.630	0.650	0.620	0.650	0.650	46,000
2023-09-05	0.630	0.670	0.630	0.650	0.650	14,000
2023-09-04	0.630	0.650	0.630	0.650	0.650	12,000
2023-08-31	0.650	0.650	0.650	0.650	0.650	10,000
2023-08-30	0.680	0.680	0.680	0.680	0.680	14,000
2023-08-29	0.670	0.670	0.650	0.650	0.650	62,000
2023-08-28	0.640	0.660	0.630	0.650	0.650	34,000
2023-08-25	0.670	0.680	0.630	0.650	0.650	76,000
2023-08-24	0.680	0.680	0.680	0.680	0.680	16,000
2023-08-23	0.670	0.700	0.670	0.670	0.670	76,000
2023-08-22	0.680	0.690	0.680	0.680	0.680	82,000
2023-08-21	0.680	0.700	0.680	0.700	0.700	36,000

← NewerPage 13 of 21 · 1,234 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.