Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.600	0.620	0.600	0.620	0.620	36,000
2022-08-25	0.610	0.610	0.600	0.600	0.600	34,000
2022-08-24	0.590	0.600	0.590	0.590	0.590	62,000
2022-08-23	0.620	0.620	0.550	0.580	0.580	72,000
2022-08-22	0.600	0.600	0.590	0.590	0.590	54,000
2022-08-19	0.600	0.610	0.600	0.610	0.610	4,000
2022-08-18	0.640	0.640	0.640	0.640	0.640	6,000
2022-08-17	0.640	0.640	0.640	0.640	0.640	0
2022-08-16	0.640	0.640	0.640	0.640	0.640	36,000
2022-08-15	0.620	0.650	0.620	0.640	0.640	8,000
2022-08-12	0.630	0.630	0.620	0.630	0.630	62,000
2022-08-11	0.610	0.630	0.610	0.620	0.620	34,000
2022-08-10	0.620	0.620	0.600	0.600	0.600	22,000
2022-08-09	0.640	0.660	0.640	0.650	0.650	62,000
2022-08-08	0.650	0.650	0.650	0.650	0.650	20,000
2022-08-05	0.650	0.650	0.650	0.650	0.650	6,000
2022-08-04	0.660	0.660	0.660	0.660	0.660	2,900
2022-08-03	0.670	0.700	0.670	0.680	0.680	46,000
2022-08-02	0.650	0.680	0.650	0.670	0.670	128,000
2022-08-01	0.660	0.680	0.660	0.680	0.680	48,000
2022-07-29	0.650	0.680	0.650	0.680	0.680	14,000
2022-07-28	0.660	0.680	0.660	0.680	0.680	20,000
2022-07-27	0.660	0.680	0.660	0.680	0.680	150,000
2022-07-26	0.700	0.700	0.690	0.690	0.690	4,000
2022-07-25	0.660	0.710	0.660	0.700	0.700	4,000
2022-07-22	0.680	0.680	0.660	0.660	0.660	68,000
2022-07-21	0.670	0.690	0.670	0.680	0.680	80,000
2022-07-20	0.700	0.720	0.670	0.670	0.670	28,000
2022-07-19	0.710	0.710	0.700	0.700	0.700	4,000
2022-07-18	0.670	0.710	0.670	0.710	0.710	8,000
2022-07-15	0.680	0.720	0.660	0.720	0.720	20,000
2022-07-14	0.700	0.700	0.650	0.680	0.680	354,000
2022-07-13	0.790	0.790	0.710	0.710	0.710	160,000
2022-07-12	0.800	0.800	0.750	0.790	0.790	28,000
2022-07-11	0.800	0.800	0.800	0.800	0.800	42,000
2022-07-08	0.760	0.800	0.760	0.800	0.800	92,000
2022-07-07	0.780	0.780	0.740	0.760	0.760	4,000
2022-07-06	0.760	0.770	0.750	0.770	0.770	102,000
2022-07-05	0.800	0.820	0.780	0.780	0.780	82,000
2022-07-04	0.810	0.860	0.810	0.810	0.810	116,000
2022-06-30	0.810	0.900	0.780	0.900	0.900	668,000
2022-06-29	0.770	0.860	0.760	0.820	0.820	1,728,000
2022-06-28	0.800	0.850	0.760	0.850	0.850	742,000
2022-06-27	0.720	0.850	0.680	0.850	0.850	734,000
2022-06-24	0.680	0.770	0.680	0.720	0.720	120,000
2022-06-23	0.750	0.750	0.730	0.730	0.730	16,000
2022-06-22	0.710	0.800	0.670	0.740	0.740	932,000
2022-06-21	0.640	0.720	0.640	0.710	0.710	544,000
2022-06-20	0.660	0.660	0.620	0.640	0.640	352,000
2022-06-17	0.660	0.660	0.600	0.660	0.660	670,000
2022-06-16	0.650	0.690	0.650	0.680	0.680	40,000
2022-06-15	0.670	0.690	0.660	0.690	0.690	296,000
2022-06-14	0.660	0.700	0.660	0.700	0.700	232,000
2022-06-13	0.640	0.710	0.640	0.670	0.670	558,000
2022-06-10	0.680	0.690	0.650	0.690	0.690	24,000
2022-06-09	0.650	0.690	0.650	0.680	0.680	192,000
2022-06-08	0.640	0.650	0.630	0.640	0.640	94,000
2022-06-07	0.670	0.670	0.630	0.640	0.640	108,000
2022-06-06	0.680	0.690	0.640	0.680	0.680	304,000
2022-06-02	0.700	0.720	0.610	0.700	0.700	454,000

← NewerPage 18 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.