Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.520	0.520	0.520	0.520	0.520	44,000
2023-02-21	0.520	0.530	0.520	0.530	0.530	52,000
2023-02-20	0.530	0.550	0.530	0.530	0.530	26,000
2023-02-17	0.530	0.540	0.520	0.520	0.520	78,000
2023-02-16	0.570	0.570	0.570	0.570	0.570	0
2023-02-15	0.520	0.590	0.520	0.580	0.580	20,000
2023-02-14	0.530	0.530	0.530	0.530	0.530	0
2023-02-13	0.540	0.550	0.520	0.530	0.530	106,000
2023-02-10	0.590	0.590	0.540	0.540	0.540	16,000
2023-02-09	0.550	0.550	0.550	0.550	0.550	0
2023-02-08	0.560	0.560	0.550	0.550	0.550	80,000
2023-02-07	0.570	0.600	0.550	0.560	0.560	370,000
2023-02-06	0.590	0.600	0.580	0.600	0.600	192,000
2023-02-03	0.590	0.600	0.580	0.590	0.590	138,000
2023-02-02	0.550	0.600	0.550	0.590	0.590	404,000
2023-02-01	0.540	0.540	0.540	0.540	0.540	2,000
2023-01-31	0.550	0.570	0.550	0.550	0.550	274,000
2023-01-30	0.510	0.510	0.510	0.510	0.510	34,000
2023-01-27	0.510	0.510	0.510	0.510	0.510	156,000
2023-01-26	0.530	0.540	0.520	0.520	0.520	55,000
2023-01-20	0.540	0.540	0.540	0.540	0.540	6,000
2023-01-19	0.520	0.560	0.520	0.550	0.550	232,000
2023-01-18	0.520	0.520	0.520	0.520	0.520	64,000
2023-01-17	0.520	0.530	0.520	0.520	0.520	58,000
2023-01-16	0.510	0.550	0.510	0.550	0.550	54,000
2023-01-13	0.495	0.520	0.495	0.520	0.520	62,000
2023-01-12	0.520	0.520	0.520	0.520	0.520	60,000
2023-01-11	0.520	0.520	0.520	0.520	0.520	64,000
2023-01-10	0.500	0.520	0.500	0.520	0.520	78,000
2023-01-09	0.520	0.550	0.520	0.520	0.520	238,000
2023-01-06	0.530	0.530	0.520	0.520	0.520	2,000
2023-01-05	0.485	0.520	0.480	0.520	0.520	26,000
2023-01-04	0.500	0.530	0.500	0.520	0.520	542,000
2023-01-03	0.500	0.500	0.500	0.500	0.500	20,000
2022-12-30	0.500	0.500	0.500	0.500	0.500	12,000
2022-12-29	0.500	0.530	0.500	0.520	0.520	356,000
2022-12-28	0.480	0.520	0.480	0.520	0.520	86,000
2022-12-23	0.500	0.500	0.500	0.500	0.500	0
2022-12-22	0.510	0.510	0.510	0.510	0.510	0
2022-12-21	0.500	0.520	0.500	0.520	0.520	88,000
2022-12-20	0.500	0.530	0.490	0.500	0.500	250,000
2022-12-19	0.510	0.510	0.510	0.510	0.510	0
2022-12-16	0.510	0.510	0.510	0.510	0.510	0
2022-12-15	0.510	0.510	0.510	0.510	0.510	28,000
2022-12-14	0.500	0.530	0.500	0.510	0.510	174,000
2022-12-13	0.495	0.495	0.490	0.495	0.495	26,000
2022-12-12	0.475	0.495	0.470	0.495	0.495	48,000
2022-12-09	0.500	0.500	0.500	0.500	0.500	34,000
2022-12-08	0.480	0.500	0.480	0.500	0.500	88,000
2022-12-07	0.475	0.485	0.460	0.480	0.480	1,508,000
2022-12-06	0.480	0.500	0.470	0.500	0.500	52,000
2022-12-05	0.485	0.485	0.485	0.485	0.485	20,000
2022-12-02	0.490	0.490	0.490	0.490	0.490	0
2022-12-01	0.475	0.495	0.475	0.495	0.495	6,000
2022-11-30	0.500	0.500	0.490	0.490	0.490	2,000
2022-11-29	0.490	0.490	0.485	0.490	0.490	32,000
2022-11-28	0.475	0.490	0.470	0.490	0.490	20,000
2022-11-25	0.490	0.490	0.490	0.490	0.490	0
2022-11-24	0.475	0.490	0.475	0.490	0.490	4,000
2022-11-23	0.490	0.490	0.490	0.490	0.490	0

← NewerPage 16 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.