Most Kwai Chung Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.530	0.540	0.530	0.540	0.540	48,000
2021-12-01	0.540	0.540	0.530	0.530	0.530	78,000
2021-11-30	0.550	0.550	0.530	0.530	0.530	332,000
2021-11-29	0.540	0.570	0.540	0.550	0.550	84,000
2021-11-26	0.540	0.560	0.540	0.560	0.560	50,000
2021-11-25	0.540	0.550	0.540	0.550	0.550	26,000
2021-11-24	0.540	0.570	0.540	0.560	0.560	174,000
2021-11-23	0.540	0.550	0.540	0.550	0.550	32,000
2021-11-22	0.570	0.580	0.550	0.550	0.550	732,000
2021-11-19	0.550	0.560	0.540	0.560	0.560	180,000
2021-11-18	0.550	0.550	0.540	0.540	0.540	56,000
2021-11-17	0.550	0.560	0.550	0.550	0.550	122,000
2021-11-16	0.550	0.550	0.550	0.550	0.550	8,000
2021-11-15	0.560	0.570	0.540	0.550	0.550	234,000
2021-11-12	0.560	0.570	0.550	0.560	0.560	186,000
2021-11-11	0.560	0.560	0.550	0.560	0.560	262,000
2021-11-10	0.570	0.570	0.560	0.570	0.570	330,000
2021-11-09	0.580	0.580	0.550	0.570	0.570	412,000
2021-11-08	0.590	0.600	0.580	0.590	0.590	56,000
2021-11-05	0.580	0.580	0.570	0.580	0.580	86,000
2021-11-04	0.590	0.590	0.590	0.590	0.590	42,000
2021-11-03	0.590	0.590	0.590	0.590	0.590	30,000
2021-11-02	0.570	0.610	0.570	0.590	0.590	338,000
2021-11-01	0.570	0.570	0.570	0.570	0.570	22,000
2021-10-29	0.580	0.600	0.580	0.590	0.590	484,000
2021-10-28	0.590	0.590	0.570	0.580	0.580	122,000
2021-10-27	0.580	0.590	0.570	0.580	0.580	64,000
2021-10-26	0.580	0.590	0.570	0.590	0.590	416,000
2021-10-25	0.590	0.590	0.580	0.580	0.580	14,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.