Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.680	0.680	0.680	0.680	0.680	2,000
2023-08-17	0.680	0.680	0.680	0.680	0.680	50,000
2023-08-16	0.710	0.710	0.680	0.680	0.680	28,000
2023-08-15	0.690	0.720	0.690	0.710	0.710	30,000
2023-08-14	0.680	0.700	0.680	0.690	0.690	18,000
2023-08-11	0.700	0.700	0.680	0.680	0.680	94,000
2023-08-10	0.700	0.700	0.700	0.700	0.700	42,000
2023-08-09	0.690	0.700	0.690	0.700	0.700	10,000
2023-08-08	0.700	0.710	0.690	0.700	0.700	302,000
2023-08-07	0.700	0.740	0.690	0.730	0.730	42,000
2023-08-04	0.700	0.700	0.700	0.700	0.700	2,000
2023-08-03	0.700	0.700	0.700	0.700	0.700	0
2023-08-02	0.700	0.700	0.700	0.700	0.700	84,000
2023-08-01	0.700	0.700	0.700	0.700	0.700	12,000
2023-07-31	0.690	0.700	0.680	0.700	0.700	204,000
2023-07-28	0.690	0.700	0.680	0.690	0.690	66,000
2023-07-27	0.680	0.690	0.680	0.690	0.690	182,000
2023-07-26	0.690	0.690	0.690	0.690	0.690	8,000
2023-07-25	0.690	0.700	0.690	0.690	0.690	60,000
2023-07-24	0.700	0.700	0.690	0.690	0.690	12,000
2023-07-21	0.690	0.700	0.690	0.700	0.700	78,000
2023-07-20	0.700	0.710	0.690	0.710	0.710	132,000
2023-07-19	0.700	0.720	0.690	0.690	0.690	120,000
2023-07-18	0.730	0.730	0.710	0.710	0.710	162,000
2023-07-14	0.740	0.740	0.700	0.720	0.720	242,000
2023-07-13	0.730	0.750	0.730	0.730	0.730	50,000
2023-07-12	0.730	0.740	0.730	0.730	0.730	36,000
2023-07-11	0.750	0.750	0.740	0.750	0.750	222,000
2023-07-10	0.770	0.790	0.750	0.750	0.750	132,000
2023-07-07	0.740	0.760	0.740	0.760	0.760	110,000
2023-07-06	0.740	0.770	0.730	0.770	0.770	126,000
2023-07-05	0.770	0.770	0.730	0.740	0.740	184,000
2023-07-04	0.730	0.770	0.730	0.750	0.750	144,000
2023-07-03	0.770	0.770	0.750	0.750	0.750	52,000
2023-06-30	0.740	0.750	0.730	0.750	0.750	74,000
2023-06-29	0.750	0.750	0.750	0.750	0.750	2,000
2023-06-28	0.740	0.740	0.740	0.740	0.740	120,000
2023-06-27	0.750	0.750	0.740	0.740	0.740	110,000
2023-06-26	0.740	0.750	0.710	0.750	0.750	240,000
2023-06-23	0.750	0.770	0.740	0.740	0.740	2,292,000
2023-06-21	0.770	0.770	0.740	0.770	0.770	122,000
2023-06-20	0.760	0.800	0.760	0.800	0.800	78,000
2023-06-19	0.770	0.770	0.760	0.760	0.760	32,000
2023-06-16	0.780	0.790	0.770	0.780	0.780	348,000
2023-06-15	0.830	0.830	0.780	0.780	0.780	298,000
2023-06-14	0.820	0.840	0.820	0.840	0.840	12,000
2023-06-13	0.850	0.850	0.800	0.850	0.850	398,000
2023-06-12	0.930	0.950	0.830	0.860	0.860	784,000
2023-06-09	0.870	0.960	0.870	0.950	0.950	918,000
2023-06-08	0.830	0.930	0.830	0.880	0.880	1,112,000
2023-06-07	0.790	0.830	0.790	0.800	0.800	268,000
2023-06-06	0.800	0.800	0.790	0.790	0.790	70,000
2023-06-05	0.810	0.810	0.790	0.800	0.800	100,000
2023-06-02	0.820	0.820	0.790	0.810	0.810	122,000
2023-06-01	0.820	0.820	0.820	0.820	0.820	64,000
2023-05-31	0.790	0.830	0.790	0.820	0.820	124,000
2023-05-30	0.800	0.830	0.770	0.830	0.830	322,000
2023-05-29	0.770	0.830	0.770	0.800	0.800	1,194,000
2023-05-25	0.800	0.800	0.770	0.770	0.770	656,000
2023-05-24	0.770	0.800	0.770	0.800	0.800	200,000

← NewerPage 14 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.