Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.500	0.500	0.500	0.500	0.500	6,000
2022-11-21	0.485	0.485	0.485	0.485	0.485	6,000
2022-11-18	0.480	0.490	0.480	0.490	0.490	22,000
2022-11-17	0.475	0.495	0.475	0.495	0.495	46,000
2022-11-16	0.475	0.475	0.470	0.470	0.470	48,000
2022-11-15	0.500	0.500	0.480	0.495	0.495	46,000
2022-11-14	0.500	0.500	0.500	0.500	0.500	0
2022-11-11	0.490	0.500	0.490	0.500	0.500	66,000
2022-11-10	0.490	0.490	0.490	0.490	0.490	0
2022-11-09	0.490	0.490	0.490	0.490	0.490	2,000
2022-11-08	0.475	0.475	0.475	0.475	0.475	8,000
2022-11-07	0.465	0.485	0.465	0.485	0.485	12,000
2022-11-04	0.465	0.540	0.460	0.510	0.510	92,000
2022-11-03	0.470	0.470	0.465	0.470	0.470	10,000
2022-11-02	0.500	0.500	0.465	0.465	0.465	14,000
2022-11-01	0.470	0.490	0.465	0.470	0.470	96,000
2022-10-31	0.510	0.510	0.500	0.500	0.500	2,000
2022-10-28	0.465	0.530	0.465	0.465	0.465	94,000
2022-10-27	0.470	0.510	0.470	0.480	0.480	92,000
2022-10-26	0.480	0.510	0.480	0.500	0.500	4,000
2022-10-25	0.520	0.520	0.465	0.520	0.520	16,000
2022-10-24	0.490	0.550	0.490	0.520	0.520	8,000
2022-10-21	0.460	0.490	0.460	0.490	0.490	14,000
2022-10-20	0.455	0.500	0.455	0.500	0.500	56,000
2022-10-19	0.500	0.530	0.500	0.530	0.530	42,000
2022-10-18	0.550	0.550	0.540	0.540	0.540	2,000
2022-10-17	0.500	0.500	0.500	0.500	0.500	602,000
2022-10-14	0.465	0.500	0.465	0.500	0.500	102,000
2022-10-13	0.480	0.480	0.480	0.480	0.480	0
2022-10-12	0.485	0.485	0.470	0.480	0.480	126,000
2022-10-11	0.490	0.490	0.490	0.490	0.490	22,000
2022-10-10	0.490	0.490	0.490	0.490	0.490	10,000
2022-10-07	0.530	0.530	0.485	0.485	0.485	6,000
2022-10-06	0.490	0.530	0.490	0.500	0.500	72,000
2022-10-05	0.500	0.510	0.485	0.485	0.485	18,000
2022-10-03	0.510	0.510	0.500	0.500	0.500	26,000
2022-09-30	0.500	0.500	0.500	0.500	0.500	2,000
2022-09-29	0.495	0.500	0.480	0.495	0.495	50,000
2022-09-28	0.480	0.500	0.480	0.495	0.495	72,000
2022-09-27	0.500	0.520	0.500	0.520	0.520	1,192,000
2022-09-26	0.550	0.550	0.495	0.500	0.500	200,000
2022-09-23	0.550	0.560	0.550	0.550	0.550	144,000
2022-09-22	0.560	0.570	0.530	0.530	0.530	760,000
2022-09-21	0.800	0.800	0.550	0.580	0.580	5,464,000
2022-09-20	0.640	0.810	0.620	0.810	0.810	7,272,000
2022-09-19	0.570	0.570	0.560	0.570	0.570	32,000
2022-09-16	0.620	0.620	0.620	0.620	0.620	0
2022-09-15	0.620	0.620	0.620	0.620	0.620	0
2022-09-14	0.570	0.620	0.570	0.620	0.620	22,000
2022-09-13	0.580	0.630	0.580	0.620	0.620	32,000
2022-09-09	0.600	0.630	0.570	0.570	0.570	88,000
2022-09-08	0.590	0.590	0.570	0.570	0.570	58,000
2022-09-07	0.590	0.600	0.590	0.600	0.600	28,000
2022-09-06	0.570	0.570	0.560	0.560	0.560	10,000
2022-09-05	0.570	0.600	0.560	0.560	0.560	58,000
2022-09-02	0.580	0.600	0.560	0.600	0.600	26,000
2022-09-01	0.590	0.590	0.590	0.590	0.590	2,000
2022-08-31	0.590	0.590	0.590	0.590	0.590	20,000
2022-08-30	0.590	0.590	0.590	0.590	0.590	8,000
2022-08-29	0.600	0.600	0.600	0.600	0.600	12,000

← NewerPage 17 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.