Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.495	0.495	0.495	0.495	0.495	50,000
2025-10-30	0.500	0.500	0.490	0.500	0.500	68,000
2025-10-28	0.510	0.510	0.500	0.500	0.500	56,000
2025-10-27	0.510	0.520	0.500	0.520	0.520	386,000
2025-10-24	0.510	0.530	0.510	0.530	0.530	30,000
2025-10-23	0.500	0.520	0.500	0.520	0.520	20,000
2025-10-22	0.550	0.550	0.550	0.550	0.550	0
2025-10-21	0.560	0.560	0.560	0.560	0.560	0
2025-10-20	0.520	0.560	0.500	0.560	0.560	168,000
2025-10-17	0.550	0.550	0.520	0.530	0.530	134,000
2025-10-16	0.540	0.590	0.500	0.520	0.520	344,000
2025-10-15	0.550	0.560	0.520	0.530	0.530	26,000
2025-10-14	0.530	0.550	0.510	0.530	0.530	66,000
2025-10-13	0.530	0.540	0.530	0.540	0.540	74,000
2025-10-10	0.570	0.570	0.500	0.530	0.530	502,000
2025-10-09	0.500	0.510	0.485	0.510	0.510	380,000
2025-10-08	0.500	0.500	0.500	0.500	0.500	0
2025-10-06	0.500	0.500	0.500	0.500	0.500	46,000
2025-10-03	0.520	0.520	0.520	0.520	0.520	0
2025-10-02	0.500	0.530	0.500	0.520	0.520	48,000
2025-09-30	0.510	0.510	0.510	0.510	0.510	0
2025-09-29	0.500	0.530	0.500	0.510	0.510	102,000
2025-09-26	0.550	0.550	0.455	0.500	0.500	850,000
2025-09-25	0.550	0.550	0.550	0.550	0.550	0
2025-09-24	0.520	0.580	0.520	0.550	0.550	146,000
2025-09-23	0.530	0.530	0.530	0.530	0.530	0
2025-09-22	0.530	0.530	0.530	0.530	0.530	12,000
2025-09-19	0.560	0.560	0.510	0.550	0.550	646,754
2025-09-18	0.540	0.580	0.510	0.570	0.570	155,000
2025-09-17	0.540	0.560	0.540	0.550	0.550	54,000
2025-09-16	0.530	0.580	0.530	0.580	0.580	114,000
2025-09-15	0.560	0.560	0.560	0.560	0.560	110,000
2025-09-12	0.570	0.570	0.530	0.560	0.560	158,000
2025-09-11	0.580	0.580	0.540	0.580	0.580	28,000
2025-09-10	0.580	0.580	0.580	0.580	0.580	0
2025-09-09	0.550	0.580	0.540	0.580	0.580	86,000
2025-09-08	0.530	0.550	0.530	0.550	0.550	82,000
2025-09-05	0.510	0.530	0.510	0.530	0.530	24,000
2025-09-04	0.530	0.530	0.510	0.510	0.510	162,000
2025-09-03	0.520	0.520	0.520	0.520	0.520	160,000
2025-09-02	0.540	0.550	0.530	0.550	0.550	306,000
2025-09-01	0.550	0.570	0.550	0.570	0.570	256,000
2025-08-29	0.550	0.590	0.550	0.580	0.580	70,000
2025-08-28	0.560	0.580	0.550	0.580	0.580	148,000
2025-08-27	0.640	0.640	0.560	0.600	0.600	692,000
2025-08-26	0.670	0.680	0.650	0.660	0.660	268,000
2025-08-25	0.680	0.680	0.660	0.680	0.680	206,000
2025-08-22	0.670	0.690	0.660	0.680	0.680	602,000
2025-08-21	0.660	0.690	0.660	0.680	0.680	622,000
2025-08-20	0.630	0.690	0.630	0.680	0.680	900,000
2025-08-19	0.660	0.690	0.630	0.650	0.650	972,000
2025-08-18	0.620	0.650	0.580	0.650	0.650	942,000
2025-08-15	0.660	0.680	0.600	0.630	0.630	1,838,000
2025-08-14	0.580	0.710	0.580	0.680	0.680	2,696,000
2025-08-13	0.530	0.660	0.530	0.600	0.600	4,784,000
2025-08-12	0.550	0.570	0.510	0.530	0.530	776,000
2025-08-11	0.560	0.570	0.520	0.550	0.550	1,468,000
2025-08-08	0.465	0.700	0.465	0.580	0.580	5,934,000
2025-08-07	0.465	0.470	0.455	0.465	0.465	30,000
2025-08-06	0.455	0.465	0.455	0.460	0.460	82,000

← NewerPage 5 of 21 · 1,234 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.