Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.800	0.820	0.770	0.770	0.770	460,000
2023-05-22	0.800	0.800	0.800	0.800	0.800	56,000
2023-05-19	0.790	0.850	0.770	0.800	0.800	500,000
2023-05-18	0.780	0.800	0.780	0.790	0.790	172,000
2023-05-17	0.770	0.770	0.760	0.770	0.770	168,000
2023-05-16	0.760	0.760	0.760	0.760	0.760	0
2023-05-15	0.740	0.800	0.730	0.760	0.760	206,000
2023-05-12	0.770	0.770	0.770	0.770	0.770	6,000
2023-05-11	0.760	0.770	0.740	0.770	0.770	94,000
2023-05-10	0.770	0.780	0.750	0.750	0.750	174,000
2023-05-09	0.760	0.770	0.750	0.750	0.750	270,000
2023-05-08	0.750	0.780	0.750	0.760	0.760	280,000
2023-05-05	0.740	0.770	0.730	0.740	0.740	208,000
2023-05-04	0.730	0.740	0.730	0.740	0.740	32,000
2023-05-03	0.770	0.770	0.770	0.770	0.770	0
2023-05-02	0.760	0.780	0.760	0.780	0.780	160,000
2023-04-28	0.770	0.790	0.750	0.770	0.770	496,000
2023-04-27	0.740	0.740	0.730	0.730	0.730	96,000
2023-04-26	0.760	0.760	0.750	0.750	0.750	126,000
2023-04-25	0.770	0.770	0.760	0.760	0.760	16,000
2023-04-24	0.770	0.780	0.770	0.770	0.770	172,000
2023-04-21	0.780	0.780	0.770	0.780	0.780	60,000
2023-04-20	0.790	0.800	0.790	0.800	0.800	32,000
2023-04-19	0.750	0.810	0.750	0.800	0.800	162,000
2023-04-18	0.790	0.790	0.770	0.770	0.770	54,000
2023-04-17	0.780	0.800	0.760	0.780	0.780	66,000
2023-04-14	0.760	0.780	0.760	0.780	0.780	32,000
2023-04-13	0.760	0.800	0.760	0.770	0.770	94,000
2023-04-12	0.780	0.780	0.760	0.780	0.780	194,000
2023-04-11	0.800	0.800	0.770	0.780	0.780	134,000
2023-04-06	0.790	0.810	0.780	0.790	0.790	350,000
2023-04-04	0.790	0.810	0.780	0.810	0.810	140,000
2023-04-03	0.790	0.820	0.790	0.820	0.820	646,000
2023-03-31	0.780	0.830	0.780	0.830	0.830	358,000
2023-03-30	0.820	0.820	0.780	0.790	0.790	272,000
2023-03-29	0.780	0.820	0.770	0.820	0.820	176,000
2023-03-28	0.790	0.800	0.770	0.780	0.780	394,000
2023-03-27	0.800	0.800	0.770	0.770	0.770	66,000
2023-03-24	0.770	0.780	0.770	0.770	0.770	176,000
2023-03-23	0.840	0.840	0.740	0.790	0.790	952,000
2023-03-22	0.820	0.820	0.750	0.780	0.780	972,000
2023-03-21	0.760	0.890	0.750	0.820	0.820	2,318,000
2023-03-20	0.720	0.790	0.710	0.770	0.770	512,000
2023-03-17	0.760	0.770	0.710	0.740	0.740	332,000
2023-03-16	0.820	0.870	0.740	0.760	0.760	2,532,000
2023-03-15	0.880	0.900	0.740	0.820	0.820	3,056,000
2023-03-14	0.540	1.790	0.540	0.880	0.880	21,494,000
2023-03-13	0.480	0.480	0.475	0.475	0.475	72,000
2023-03-10	0.480	0.480	0.465	0.475	0.475	96,000
2023-03-09	0.480	0.485	0.480	0.485	0.485	2,000
2023-03-08	0.485	0.490	0.465	0.490	0.490	126,000
2023-03-07	0.480	0.490	0.480	0.490	0.490	4,000
2023-03-06	0.490	0.510	0.480	0.480	0.480	158,000
2023-03-03	0.490	0.490	0.490	0.490	0.490	10,000
2023-03-02	0.490	0.490	0.490	0.490	0.490	0
2023-03-01	0.490	0.500	0.490	0.490	0.490	48,000
2023-02-28	0.490	0.490	0.490	0.490	0.490	26,000
2023-02-27	0.500	0.500	0.460	0.470	0.470	108,000
2023-02-24	0.510	0.510	0.500	0.500	0.500	4,000
2023-02-23	0.520	0.530	0.500	0.530	0.530	44,000

← NewerPage 15 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.