Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.455	0.455	0.455	0.455	0.455	32,000
2025-08-04	0.455	0.455	0.455	0.455	0.455	22,000
2025-08-01	0.465	0.465	0.440	0.460	0.460	52,000
2025-07-31	0.440	0.445	0.440	0.445	0.445	48,000
2025-07-30	0.425	0.440	0.420	0.440	0.440	118,000
2025-07-29	0.470	0.470	0.440	0.440	0.440	186,000
2025-07-28	0.475	0.475	0.435	0.470	0.470	34,000
2025-07-25	0.440	0.475	0.440	0.475	0.475	6,000
2025-07-24	0.475	0.480	0.450	0.460	0.460	146,000
2025-07-23	0.460	0.485	0.460	0.470	0.470	386,000
2025-07-22	0.460	0.480	0.450	0.480	0.480	252,000
2025-07-21	0.460	0.465	0.455	0.465	0.465	300,000
2025-07-18	0.440	0.475	0.435	0.465	0.465	642,000
2025-07-17	0.440	0.465	0.415	0.440	0.440	146,000
2025-07-16	0.425	0.440	0.425	0.440	0.440	468,000
2025-07-15	0.425	0.425	0.410	0.425	0.425	54,000
2025-07-14	0.420	0.435	0.420	0.425	0.425	62,000
2025-07-11	0.415	0.430	0.405	0.420	0.420	384,000
2025-07-10	0.410	0.420	0.410	0.415	0.415	234,000
2025-07-09	0.390	0.395	0.390	0.395	0.395	44,000
2025-07-08	0.395	0.400	0.395	0.400	0.400	58,000
2025-07-07	0.400	0.400	0.400	0.400	0.400	28,000
2025-07-04	0.400	0.400	0.390	0.400	0.400	32,000
2025-07-03	0.400	0.420	0.400	0.400	0.400	114,000
2025-07-02	0.390	0.405	0.390	0.405	0.405	12,000
2025-06-30	0.390	0.405	0.390	0.405	0.405	18,000
2025-06-27	0.395	0.405	0.385	0.405	0.405	114,000
2025-06-26	0.390	0.420	0.385	0.400	0.400	78,000
2025-06-25	0.380	0.410	0.380	0.400	0.400	86,000
2025-06-24	0.400	0.400	0.400	0.400	0.400	26,000
2025-06-23	0.400	0.400	0.400	0.400	0.400	20,000
2025-06-20	0.390	0.410	0.390	0.405	0.405	110,000
2025-06-19	0.410	0.425	0.365	0.425	0.425	474,000
2025-06-18	0.415	0.435	0.400	0.430	0.430	280,000
2025-06-17	0.415	0.435	0.415	0.435	0.435	132,000
2025-06-16	0.410	0.450	0.410	0.440	0.440	138,000
2025-06-13	0.410	0.450	0.405	0.430	0.430	48,000
2025-06-12	0.425	0.430	0.405	0.425	0.425	156,000
2025-06-11	0.460	0.460	0.430	0.435	0.435	58,000
2025-06-10	0.480	0.480	0.430	0.445	0.445	178,000
2025-06-09	0.420	0.465	0.415	0.445	0.445	404,000
2025-06-06	0.410	0.420	0.400	0.420	0.420	182,000
2025-06-05	0.395	0.410	0.395	0.410	0.410	118,000
2025-06-04	0.395	0.395	0.395	0.395	0.395	16,000
2025-06-03	0.380	0.430	0.380	0.395	0.395	86,000
2025-06-02	0.385	0.385	0.385	0.385	0.385	4,000
2025-05-30	0.395	0.395	0.395	0.395	0.395	0
2025-05-29	0.395	0.395	0.395	0.395	0.395	0
2025-05-28	0.395	0.395	0.395	0.395	0.395	0
2025-05-27	0.395	0.395	0.395	0.395	0.395	26,000
2025-05-26	0.375	0.375	0.375	0.375	0.375	0
2025-05-23	0.375	0.375	0.375	0.375	0.375	50,000
2025-05-22	0.380	0.400	0.380	0.395	0.395	112,000
2025-05-21	0.380	0.380	0.380	0.380	0.380	0
2025-05-20	0.380	0.380	0.380	0.380	0.380	0
2025-05-19	0.380	0.380	0.380	0.380	0.380	6,000
2025-05-16	0.380	0.380	0.380	0.380	0.380	0
2025-05-15	0.385	0.385	0.385	0.385	0.385	0
2025-05-14	0.390	0.395	0.390	0.390	0.390	12,000
2025-05-13	0.385	0.385	0.385	0.385	0.385	22,000

← NewerPage 6 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.