Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.380	0.380	0.380	0.380	0.380	8,000
2025-05-09	0.375	0.375	0.375	0.375	0.375	12,000
2025-05-08	0.380	0.380	0.380	0.380	0.380	0
2025-05-07	0.380	0.380	0.380	0.380	0.380	50,000
2025-05-06	0.385	0.385	0.385	0.385	0.385	0
2025-05-02	0.385	0.385	0.385	0.385	0.385	200,000
2025-04-30	0.400	0.400	0.400	0.400	0.400	0
2025-04-29	0.390	0.415	0.380	0.405	0.405	176,000
2025-04-28	0.435	0.435	0.435	0.435	0.435	0
2025-04-25	0.375	0.440	0.375	0.435	0.435	394,000
2025-04-24	0.365	0.420	0.355	0.405	0.405	132,000
2025-04-23	0.360	0.435	0.360	0.365	0.365	324,000
2025-04-22	0.365	0.365	0.345	0.350	0.350	40,000
2025-04-17	0.360	0.365	0.345	0.365	0.365	22,000
2025-04-16	0.350	0.380	0.340	0.360	0.360	126,000
2025-04-15	0.355	0.355	0.350	0.350	0.350	34,000
2025-04-14	0.355	0.360	0.355	0.360	0.360	16,000
2025-04-11	0.355	0.355	0.355	0.355	0.355	48,000
2025-04-10	0.365	0.370	0.365	0.370	0.370	52,000
2025-04-09	0.370	0.370	0.365	0.365	0.365	10,000
2025-04-08	0.340	0.370	0.340	0.370	0.370	150,000
2025-04-07	0.350	0.350	0.345	0.350	0.350	484,000
2025-04-03	0.400	0.400	0.385	0.385	0.385	44,000
2025-04-02	0.400	0.400	0.375	0.375	0.375	48,000
2025-04-01	0.395	0.410	0.395	0.405	0.405	206,000
2025-03-31	0.370	0.370	0.360	0.365	0.365	160,000
2025-03-28	0.420	0.420	0.420	0.420	0.420	0
2025-03-27	0.370	0.420	0.370	0.420	0.420	58,000
2025-03-26	0.400	0.400	0.400	0.400	0.400	0
2025-03-25	0.400	0.400	0.400	0.400	0.400	0
2025-03-24	0.400	0.400	0.400	0.400	0.400	0
2025-03-21	0.400	0.400	0.400	0.400	0.400	0
2025-03-20	0.400	0.400	0.400	0.400	0.400	44,000
2025-03-19	0.400	0.400	0.400	0.400	0.400	0
2025-03-18	0.380	0.410	0.370	0.410	0.410	458,000
2025-03-17	0.405	0.405	0.405	0.405	0.405	48,000
2025-03-14	0.410	0.420	0.365	0.420	0.420	54,000
2025-03-13	0.400	0.400	0.400	0.400	0.400	40,000
2025-03-12	0.400	0.400	0.400	0.400	0.400	16,000
2025-03-11	0.400	0.405	0.380	0.400	0.400	242,000
2025-03-10	0.390	0.400	0.360	0.360	0.360	62,000
2025-03-07	0.375	0.375	0.375	0.375	0.375	6,000
2025-03-06	0.360	0.410	0.360	0.375	0.375	90,000
2025-03-05	0.350	0.355	0.350	0.355	0.355	24,000
2025-03-04	0.350	0.360	0.350	0.360	0.360	2,000
2025-03-03	0.355	0.400	0.355	0.360	0.360	396,000
2025-02-28	0.345	0.345	0.345	0.345	0.345	4,000
2025-02-27	0.350	0.350	0.345	0.345	0.345	20,000
2025-02-26	0.340	0.350	0.340	0.350	0.350	4,000
2025-02-25	0.345	0.345	0.340	0.340	0.340	366,000
2025-02-24	0.345	0.380	0.340	0.345	0.345	536,000
2025-02-21	0.340	0.360	0.340	0.360	0.360	2,000
2025-02-20	0.380	0.380	0.380	0.380	0.380	0
2025-02-19	0.365	0.380	0.365	0.380	0.380	82,000
2025-02-18	0.340	0.400	0.340	0.400	0.400	272,000
2025-02-17	0.400	0.400	0.400	0.400	0.400	120,000
2025-02-14	0.350	0.440	0.350	0.410	0.410	306,000
2025-02-13	0.340	0.340	0.340	0.340	0.340	40,000
2025-02-12	0.340	0.355	0.340	0.355	0.355	40,000
2025-02-11	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 7 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.