Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.530	0.540	0.530	0.540	0.540	262,000
2026-01-27	0.510	0.540	0.510	0.530	0.530	252,000
2026-01-26	0.520	0.520	0.510	0.510	0.510	176,000
2026-01-23	0.490	0.540	0.485	0.520	0.520	748,000
2026-01-22	0.490	0.520	0.490	0.495	0.495	198,000
2026-01-21	0.510	0.510	0.500	0.500	0.500	68,000
2026-01-20	0.510	0.510	0.510	0.510	0.510	30,000
2026-01-19	0.510	0.520	0.500	0.520	0.520	116,000
2026-01-16	0.520	0.520	0.520	0.520	0.520	118,000
2026-01-15	0.560	0.560	0.520	0.520	0.520	386,000
2026-01-14	0.530	0.560	0.520	0.560	0.560	322,000
2026-01-13	0.530	0.540	0.530	0.540	0.540	10,000
2026-01-12	0.530	0.560	0.530	0.550	0.550	14,000
2026-01-09	0.530	0.540	0.530	0.540	0.540	14,000
2026-01-08	0.550	0.550	0.540	0.550	0.550	114,000
2026-01-07	0.520	0.570	0.520	0.570	0.570	168,000
2026-01-06	0.530	0.550	0.530	0.550	0.550	266,000
2026-01-05	0.520	0.560	0.520	0.560	0.560	36,000
2026-01-02	0.520	0.570	0.520	0.570	0.570	136,000
2025-12-31	0.560	0.560	0.560	0.560	0.560	0
2025-12-30	0.550	0.570	0.530	0.560	0.560	10,000
2025-12-29	0.560	0.570	0.540	0.540	0.540	56,000
2025-12-24	0.560	0.560	0.560	0.560	0.560	0
2025-12-23	0.570	0.570	0.570	0.570	0.570	0
2025-12-22	0.560	0.570	0.540	0.570	0.570	144,000
2025-12-19	0.550	0.570	0.550	0.570	0.570	24,000
2025-12-18	0.560	0.560	0.560	0.560	0.560	0
2025-12-17	0.540	0.570	0.540	0.560	0.560	6,000
2025-12-16	0.520	0.540	0.520	0.540	0.540	16,000
2025-12-15	0.530	0.540	0.520	0.540	0.540	10,000
2025-12-12	0.550	0.550	0.550	0.550	0.550	52,000
2025-12-11	0.550	0.550	0.550	0.550	0.550	20,000
2025-12-10	0.600	0.600	0.560	0.570	0.570	118,000
2025-12-09	0.540	0.550	0.520	0.550	0.550	64,000
2025-12-08	0.550	0.550	0.540	0.540	0.540	54,000
2025-12-05	0.600	0.600	0.560	0.560	0.560	324,000
2025-12-04	0.610	0.610	0.610	0.610	0.610	4,000
2025-12-03	0.600	0.610	0.600	0.610	0.610	2,000
2025-12-02	0.610	0.630	0.580	0.630	0.630	108,000
2025-12-01	0.650	0.650	0.650	0.650	0.650	0
2025-11-28	0.640	0.650	0.610	0.650	0.650	186,000
2025-11-27	0.630	0.640	0.620	0.640	0.640	90,000
2025-11-26	0.590	0.630	0.590	0.630	0.630	366,000
2025-11-25	0.610	0.620	0.590	0.610	0.610	44,000
2025-11-24	0.610	0.610	0.600	0.600	0.600	86,000
2025-11-21	0.630	0.640	0.570	0.620	0.620	812,000
2025-11-20	0.570	0.640	0.570	0.640	0.640	984,000
2025-11-19	0.530	0.570	0.530	0.560	0.560	994,000
2025-11-18	0.550	0.550	0.540	0.540	0.540	100,000
2025-11-17	0.500	0.550	0.495	0.550	0.550	316,000
2025-11-14	0.500	0.530	0.500	0.530	0.530	26,000
2025-11-13	0.500	0.540	0.500	0.530	0.530	160,000
2025-11-12	0.510	0.510	0.510	0.510	0.510	24,000
2025-11-11	0.520	0.520	0.520	0.520	0.520	8,000
2025-11-10	0.495	0.520	0.495	0.520	0.520	282,000
2025-11-07	0.495	0.495	0.495	0.495	0.495	6,000
2025-11-06	0.500	0.500	0.500	0.500	0.500	22,000
2025-11-05	0.500	0.500	0.500	0.500	0.500	10,000
2025-11-04	0.510	0.510	0.510	0.510	0.510	20,000
2025-11-03	0.495	0.510	0.495	0.510	0.510	70,000

← NewerPage 4 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.