Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.500	7.590	6.670	7.140	7.140	6,692,480
2026-04-29	6.340	7.980	6.090	7.110	7.110	17,868,000
2026-04-28	4.290	6.250	4.280	5.950	5.950	14,586,360
2026-04-27	4.080	4.360	4.080	4.260	4.260	2,816,000
2026-04-24	4.230	4.300	4.000	4.080	4.080	2,982,000
2026-04-23	4.110	4.410	4.080	4.270	4.270	2,654,000
2026-04-22	4.110	4.200	4.030	4.080	4.080	1,782,000
2026-04-21	4.080	4.210	4.000	4.110	4.110	1,366,000
2026-04-20	4.200	4.280	4.030	4.090	4.090	3,170,011
2026-04-17	3.930	4.330	3.910	4.280	4.280	5,588,000
2026-04-16	4.000	4.170	3.930	3.930	3.930	1,714,000
2026-04-15	3.970	4.100	3.850	4.000	4.000	5,458,000
2026-04-14	3.900	3.990	3.710	3.970	3.970	5,392,588
2026-04-13	4.100	4.350	3.900	3.990	3.990	5,070,000
2026-04-10	4.100	4.400	4.100	4.220	4.220	4,212,000
2026-04-09	4.150	4.400	4.040	4.070	4.070	4,196,000
2026-04-08	4.670	4.700	4.120	4.150	4.150	10,356,000
2026-04-02	4.420	4.790	4.310	4.780	4.780	5,154,000
2026-04-01	4.180	4.600	4.160	4.390	4.390	8,681,300
2026-03-31	3.600	4.150	3.470	4.010	4.010	6,218,300
2026-03-30	3.590	3.750	3.450	3.570	3.570	2,772,000
2026-03-27	3.600	3.790	3.200	3.590	3.590	3,152,000
2026-03-26	3.000	3.820	3.000	3.640	3.640	11,986,050
2026-03-25	3.130	3.240	2.940	3.100	3.100	4,434,000
2026-03-24	2.990	3.300	2.900	3.130	3.130	6,826,000
2026-03-23	3.100	3.100	2.810	2.880	2.880	4,656,000
2026-03-20	3.300	3.390	3.080	3.100	3.100	4,084,000
2026-03-19	3.400	3.700	3.040	3.260	3.260	10,232,000
2026-03-18	2.980	3.790	2.800	3.540	3.540	21,736,211
2026-03-17	3.810	3.940	2.910	2.980	2.980	22,002,039
2026-03-16	1.780	4.240	1.750	3.990	3.990	80,988,000
2026-03-13	1.180	1.820	1.080	1.660	1.660	91,408,000
2026-03-12	1.210	1.210	1.210	1.210	1.210	0
2026-03-11	1.210	1.210	1.210	1.210	1.210	0
2026-03-10	1.210	1.210	1.210	1.210	1.210	0
2026-03-09	1.210	1.210	1.210	1.210	1.210	0
2026-03-06	1.210	1.210	1.210	1.210	1.210	0
2026-03-05	1.160	1.310	1.140	1.210	1.210	1,418,000
2026-03-04	1.100	1.250	1.100	1.130	1.130	1,552,000
2026-03-03	1.160	1.160	1.080	1.100	1.100	762,000
2026-03-02	1.080	1.170	0.900	1.120	1.120	1,792,000
2026-02-27	1.000	1.140	1.000	1.130	1.130	1,330,400
2026-02-26	1.000	1.070	0.990	1.000	1.000	880,000
2026-02-25	0.930	1.030	0.870	1.000	1.000	1,134,000
2026-02-24	0.800	0.890	0.770	0.890	0.890	464,000
2026-02-23	0.900	0.960	0.830	0.830	0.830	1,032,000
2026-02-20	1.000	1.000	0.860	0.900	0.900	1,642,000
2026-02-16	1.120	1.120	1.010	1.070	1.070	806,000
2026-02-13	1.050	1.140	1.040	1.120	1.120	2,694,000
2026-02-12	1.020	1.070	0.980	1.040	1.040	3,476,000
2026-02-11	0.890	1.080	0.890	1.020	1.020	4,898,000
2026-02-10	0.730	0.910	0.710	0.890	0.890	5,359,288
2026-02-09	0.700	0.760	0.680	0.730	0.730	2,238,000
2026-02-06	0.710	0.720	0.680	0.700	0.700	1,306,000
2026-02-05	0.660	0.710	0.650	0.710	0.710	1,500,000
2026-02-04	0.640	0.670	0.640	0.660	0.660	778,000
2026-02-03	0.560	0.630	0.560	0.630	0.630	196,000
2026-02-02	0.600	0.650	0.600	0.630	0.630	1,335,020
2026-01-30	0.580	0.610	0.570	0.600	0.600	470,000
2026-01-29	0.540	0.590	0.540	0.570	0.570	668,000

← NewerPage 3 of 5 · 246 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.