Most Kwai Chung Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.760 | 4.860 | 4.290 | 4.370 | 4.370 | 3,064,000 |
| 2026-07-28 | 5.010 | 5.040 | 4.710 | 4.720 | 4.720 | 1,426,000 |
| 2026-07-27 | 5.240 | 5.240 | 4.980 | 5.010 | 5.010 | 930,000 |
| 2026-07-24 | 5.560 | 5.560 | 5.020 | 5.260 | 5.260 | 1,618,000 |
| 2026-07-23 | 5.200 | 5.790 | 5.120 | 5.560 | 5.560 | 766,000 |
| 2026-07-22 | 5.400 | 5.570 | 5.190 | 5.200 | 5.200 | 314,000 |
| 2026-07-21 | 5.340 | 5.390 | 5.100 | 5.330 | 5.330 | 390,000 |
| 2026-07-20 | 5.220 | 6.000 | 5.190 | 5.250 | 5.250 | 692,000 |
| 2026-07-17 | 5.700 | 5.700 | 4.940 | 5.100 | 5.100 | 1,050,000 |
| 2026-07-16 | 5.780 | 5.840 | 5.610 | 5.700 | 5.700 | 302,000 |
| 2026-07-15 | 6.100 | 6.100 | 5.650 | 5.840 | 5.840 | 856,000 |
| 2026-07-14 | 6.370 | 6.390 | 5.860 | 5.860 | 5.860 | 1,088,000 |
| 2026-07-13 | 6.620 | 6.730 | 6.100 | 6.370 | 6.370 | 1,264,000 |
| 2026-07-10 | 6.380 | 6.680 | 6.200 | 6.650 | 6.650 | 1,044,000 |
| 2026-07-09 | 6.310 | 6.600 | 6.250 | 6.410 | 6.410 | 824,000 |
| 2026-07-08 | 6.260 | 6.510 | 6.100 | 6.400 | 6.400 | 1,370,000 |
| 2026-07-07 | 6.100 | 6.910 | 5.620 | 6.280 | 6.280 | 4,876,000 |
| 2026-07-06 | 5.950 | 5.960 | 4.800 | 5.330 | 5.330 | 3,528,000 |
| 2026-07-03 | 5.370 | 6.220 | 5.250 | 5.970 | 5.970 | 3,172,000 |
| 2026-07-02 | 4.840 | 5.300 | 4.820 | 5.070 | 5.070 | 2,174,000 |
| 2026-06-30 | 4.910 | 5.390 | 4.750 | 4.850 | 4.850 | 1,770,000 |
| 2026-06-29 | 4.610 | 4.980 | 4.300 | 4.770 | 4.770 | 1,248,000 |
| 2026-06-26 | 4.180 | 4.660 | 4.100 | 4.600 | 4.600 | 899,000 |
| 2026-06-25 | 4.520 | 4.520 | 4.070 | 4.250 | 4.250 | 1,356,000 |
| 2026-06-24 | 4.820 | 4.860 | 4.400 | 4.500 | 4.500 | 764,000 |
| 2026-06-23 | 5.100 | 5.100 | 4.500 | 4.600 | 4.600 | 1,606,000 |
| 2026-06-22 | 5.290 | 5.290 | 5.000 | 5.100 | 5.100 | 1,604,000 |
| 2026-06-18 | 5.130 | 5.460 | 4.740 | 5.300 | 5.300 | 1,678,000 |
| 2026-06-17 | 5.250 | 5.440 | 5.100 | 5.140 | 5.140 | 1,442,036 |
| 2026-06-16 | 5.950 | 5.950 | 5.180 | 5.320 | 5.320 | 3,513,000 |
| 2026-06-15 | 5.800 | 6.350 | 5.800 | 5.860 | 5.860 | 2,630,000 |
| 2026-06-12 | 5.800 | 6.280 | 5.580 | 5.800 | 5.800 | 1,624,000 |
| 2026-06-11 | 6.270 | 6.310 | 4.500 | 5.790 | 5.790 | 6,416,000 |
| 2026-06-10 | 6.780 | 6.900 | 6.170 | 6.210 | 6.210 | 1,942,000 |
| 2026-06-09 | 6.400 | 6.860 | 6.300 | 6.710 | 6.710 | 1,824,000 |
| 2026-06-08 | 7.100 | 7.100 | 5.800 | 6.200 | 6.200 | 4,368,000 |
| 2026-06-05 | 7.800 | 7.950 | 7.080 | 7.100 | 7.100 | 2,400,000 |
| 2026-06-04 | 7.790 | 7.790 | 7.560 | 7.640 | 7.640 | 458,000 |
| 2026-06-03 | 7.820 | 7.820 | 7.500 | 7.690 | 7.690 | 1,000,000 |
| 2026-06-02 | 7.650 | 8.050 | 7.520 | 7.680 | 7.680 | 2,165,000 |
| 2026-06-01 | 7.500 | 7.800 | 7.130 | 7.580 | 7.580 | 2,820,000 |
| 2026-05-29 | 8.030 | 8.460 | 7.410 | 7.420 | 7.420 | 4,683,200 |
| 2026-05-28 | 7.700 | 9.050 | 7.520 | 8.030 | 8.030 | 8,682,000 |
| 2026-05-27 | 7.320 | 7.700 | 7.140 | 7.700 | 7.700 | 2,750,000 |
| 2026-05-26 | 7.660 | 7.920 | 7.120 | 7.130 | 7.130 | 3,448,000 |
| 2026-05-22 | 7.020 | 7.700 | 7.020 | 7.650 | 7.650 | 2,584,896 |
| 2026-05-21 | 7.900 | 7.900 | 6.780 | 7.000 | 7.000 | 2,514,236 |
| 2026-05-20 | 7.300 | 8.190 | 7.300 | 7.460 | 7.460 | 4,414,864 |
| 2026-05-19 | 6.930 | 7.670 | 6.900 | 7.300 | 7.300 | 3,676,000 |
| 2026-05-18 | 7.120 | 7.330 | 6.400 | 6.930 | 6.930 | 4,202,000 |
| 2026-05-15 | 7.100 | 7.930 | 7.000 | 7.120 | 7.120 | 2,957,600 |
| 2026-05-14 | 7.860 | 7.860 | 7.010 | 7.240 | 7.240 | 3,482,462 |
| 2026-05-13 | 9.700 | 9.700 | 7.300 | 7.860 | 7.860 | 10,733,500 |
| 2026-05-12 | 7.550 | 9.710 | 7.500 | 9.650 | 9.650 | 9,046,700 |
| 2026-05-11 | 7.460 | 7.900 | 7.150 | 7.340 | 7.340 | 5,137,000 |
| 2026-05-08 | 7.110 | 7.900 | 6.740 | 7.200 | 7.200 | 8,537,000 |
| 2026-05-07 | 6.980 | 7.250 | 6.610 | 7.100 | 7.100 | 3,960,000 |
| 2026-05-06 | 7.200 | 7.550 | 6.210 | 6.850 | 6.850 | 7,499,400 |
| 2026-05-05 | 8.380 | 8.980 | 7.210 | 7.420 | 7.420 | 8,885,000 |
| 2026-05-04 | 7.100 | 8.950 | 7.100 | 8.380 | 8.380 | 9,104,020 |
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.