Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.730	0.740	0.720	0.730	0.730	98,000
2022-05-31	0.760	0.760	0.700	0.730	0.730	96,000
2022-05-30	0.750	0.820	0.700	0.780	0.780	1,356,000
2022-05-27	0.700	0.740	0.650	0.740	0.740	1,026,000
2022-05-26	0.690	0.700	0.630	0.640	0.640	768,000
2022-05-25	0.590	0.700	0.590	0.690	0.690	1,160,000
2022-05-24	0.580	0.600	0.580	0.600	0.600	66,000
2022-05-23	0.560	0.580	0.560	0.580	0.580	48,000
2022-05-20	0.600	0.600	0.590	0.590	0.590	4,000
2022-05-19	0.600	0.600	0.580	0.600	0.600	866,000
2022-05-18	0.580	0.600	0.560	0.600	0.600	312,000
2022-05-17	0.540	0.620	0.540	0.600	0.600	770,000
2022-05-16	0.530	0.570	0.530	0.560	0.560	348,000
2022-05-13	0.510	0.550	0.500	0.520	0.520	294,000
2022-05-12	0.520	0.570	0.510	0.510	0.510	482,000
2022-05-11	0.520	0.560	0.500	0.550	0.550	1,798,000
2022-05-10	0.510	0.590	0.510	0.560	0.560	976,000
2022-05-06	0.455	0.650	0.450	0.540	0.540	4,390,000
2022-05-05	0.435	0.455	0.435	0.455	0.455	196,000
2022-05-04	0.420	0.430	0.410	0.430	0.430	30,000
2022-05-03	0.430	0.430	0.405	0.420	0.420	62,000
2022-04-29	0.430	0.430	0.405	0.430	0.430	72,000
2022-04-28	0.430	0.430	0.430	0.430	0.430	34,000
2022-04-27	0.430	0.435	0.420	0.430	0.430	228,000
2022-04-26	0.420	0.430	0.410	0.430	0.430	56,000
2022-04-25	0.430	0.430	0.410	0.410	0.410	82,000
2022-04-22	0.445	0.445	0.425	0.425	0.425	34,000
2022-04-21	0.425	0.450	0.410	0.445	0.445	346,000
2022-04-20	0.415	0.425	0.405	0.425	0.425	250,000
2022-04-19	0.410	0.415	0.395	0.415	0.415	180,000
2022-04-14	0.405	0.415	0.400	0.400	0.400	188,000
2022-04-13	0.400	0.410	0.400	0.405	0.405	62,000
2022-04-12	0.395	0.395	0.395	0.395	0.395	54,000
2022-04-11	0.395	0.410	0.395	0.410	0.410	660,000
2022-04-08	0.415	0.415	0.400	0.410	0.410	176,000
2022-04-07	0.400	0.400	0.400	0.400	0.400	18,000
2022-04-06	0.400	0.400	0.400	0.400	0.400	2,000
2022-04-04	0.400	0.400	0.390	0.400	0.400	66,000
2022-04-01	0.390	0.395	0.390	0.395	0.395	2,000
2022-03-31	0.415	0.420	0.415	0.415	0.415	74,000
2022-03-30	0.395	0.415	0.390	0.410	0.410	134,000
2022-03-29	0.380	0.420	0.380	0.405	0.405	238,000
2022-03-28	0.400	0.400	0.400	0.400	0.400	0
2022-03-25	0.415	0.420	0.400	0.400	0.400	190,000
2022-03-24	0.400	0.415	0.400	0.415	0.415	18,000
2022-03-23	0.410	0.410	0.390	0.395	0.395	32,000
2022-03-22	0.400	0.400	0.400	0.400	0.400	104,000
2022-03-21	0.390	0.390	0.390	0.390	0.390	100,000
2022-03-18	0.380	0.390	0.380	0.390	0.390	114,000
2022-03-17	0.360	0.395	0.360	0.390	0.390	458,000
2022-03-16	0.365	0.365	0.355	0.360	0.360	198,000
2022-03-15	0.385	0.400	0.350	0.365	0.365	770,000
2022-03-14	0.425	0.425	0.400	0.415	0.415	260,000
2022-03-11	0.475	0.475	0.455	0.455	0.455	102,000
2022-03-10	0.425	0.475	0.425	0.465	0.465	66,000
2022-03-09	0.445	0.445	0.435	0.435	0.435	47,000
2022-03-08	0.445	0.445	0.420	0.445	0.445	64,000
2022-03-07	0.440	0.475	0.435	0.450	0.450	978,000
2022-03-04	0.440	0.450	0.435	0.450	0.450	88,000
2022-03-03	0.450	0.450	0.445	0.445	0.445	58,000

← NewerPage 19 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.