Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.450	0.450	0.450	0.450	0.450	4,000
2022-03-01	0.465	0.465	0.440	0.450	0.450	472,000
2022-02-28	0.480	0.500	0.440	0.480	0.480	550,000
2022-02-25	0.480	0.480	0.480	0.480	0.480	0
2022-02-24	0.500	0.500	0.480	0.480	0.480	110,000
2022-02-23	0.510	0.510	0.510	0.510	0.510	16,000
2022-02-22	0.540	0.540	0.500	0.500	0.500	258,000
2022-02-21	0.530	0.530	0.530	0.530	0.530	62,000
2022-02-18	0.550	0.550	0.530	0.530	0.530	122,000
2022-02-17	0.550	0.550	0.550	0.550	0.550	8,000
2022-02-16	0.530	0.580	0.530	0.530	0.530	1,022,000
2022-02-15	0.500	0.550	0.500	0.540	0.540	384,000
2022-02-14	0.470	0.540	0.470	0.485	0.485	412,000
2022-02-11	0.490	0.490	0.470	0.470	0.470	138,000
2022-02-10	0.500	0.500	0.485	0.490	0.490	108,000
2022-02-09	0.500	0.520	0.455	0.500	0.500	1,292,000
2022-02-08	0.450	0.450	0.440	0.450	0.450	224,000
2022-02-07	0.450	0.450	0.450	0.450	0.450	20,000
2022-02-04	0.460	0.460	0.450	0.450	0.450	178,100
2022-01-31	0.460	0.460	0.460	0.460	0.460	350,000
2022-01-28	0.445	0.465	0.440	0.460	0.460	796,000
2022-01-27	0.440	0.450	0.430	0.445	0.445	98,000
2022-01-26	0.445	0.445	0.445	0.445	0.445	26,000
2022-01-25	0.435	0.450	0.430	0.445	0.445	642,000
2022-01-24	0.440	0.445	0.435	0.445	0.445	46,000
2022-01-21	0.435	0.445	0.435	0.445	0.445	14,000
2022-01-20	0.435	0.455	0.435	0.455	0.455	130,000
2022-01-19	0.445	0.450	0.440	0.440	0.440	56,000
2022-01-18	0.430	0.450	0.415	0.450	0.450	748,000
2022-01-17	0.455	0.460	0.450	0.450	0.450	100,000
2022-01-14	0.430	0.455	0.430	0.455	0.455	86,000
2022-01-13	0.460	0.460	0.425	0.460	0.460	128,000
2022-01-12	0.420	0.460	0.420	0.460	0.460	300,000
2022-01-11	0.460	0.460	0.410	0.435	0.435	604,000
2022-01-10	0.440	0.460	0.440	0.460	0.460	102,000
2022-01-07	0.455	0.460	0.440	0.460	0.460	196,000
2022-01-06	0.475	0.475	0.455	0.460	0.460	162,000
2022-01-05	0.475	0.475	0.475	0.475	0.475	10,000
2022-01-04	0.475	0.480	0.475	0.475	0.475	46,000
2022-01-03	0.490	0.490	0.475	0.480	0.480	34,000
2021-12-31	0.480	0.480	0.480	0.480	0.480	10,000
2021-12-30	0.490	0.500	0.470	0.500	0.500	294,000
2021-12-29	0.520	0.530	0.480	0.485	0.485	958,000
2021-12-28	0.460	0.495	0.460	0.480	0.480	64,000
2021-12-24	0.460	0.460	0.460	0.460	0.460	34,000
2021-12-23	0.470	0.470	0.470	0.470	0.470	14,000
2021-12-22	0.470	0.470	0.455	0.470	0.470	32,000
2021-12-21	0.480	0.480	0.470	0.470	0.470	182,000
2021-12-20	0.500	0.500	0.480	0.485	0.485	336,000
2021-12-17	0.510	0.520	0.510	0.520	0.520	16,000
2021-12-16	0.520	0.520	0.520	0.520	0.520	100,000
2021-12-15	0.520	0.520	0.520	0.520	0.520	94,000
2021-12-14	0.510	0.520	0.510	0.510	0.510	38,000
2021-12-13	0.520	0.530	0.520	0.530	0.530	42,000
2021-12-10	0.540	0.540	0.520	0.540	0.540	58,000
2021-12-09	0.540	0.540	0.520	0.540	0.540	120,000
2021-12-08	0.520	0.540	0.520	0.540	0.540	104,000
2021-12-07	0.520	0.540	0.520	0.530	0.530	114,000
2021-12-06	0.530	0.540	0.510	0.540	0.540	200,000
2021-12-03	0.540	0.540	0.530	0.530	0.530	22,000

← NewerPage 20 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.