Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.340	0.350	0.340	0.350	0.350	60,000
2025-02-07	0.340	0.345	0.340	0.345	0.345	26,000
2025-02-06	0.375	0.375	0.375	0.375	0.375	0
2025-02-05	0.360	0.375	0.360	0.375	0.375	6,000
2025-02-04	0.345	0.345	0.345	0.345	0.345	44,000
2025-02-03	0.340	0.340	0.340	0.340	0.340	30,000
2025-01-28	0.350	0.350	0.350	0.350	0.350	0
2025-01-27	0.350	0.350	0.350	0.350	0.350	2,000
2025-01-24	0.350	0.350	0.350	0.350	0.350	30,078
2025-01-23	0.375	0.375	0.360	0.360	0.360	4,000
2025-01-22	0.375	0.375	0.375	0.375	0.375	0
2025-01-21	0.375	0.375	0.375	0.375	0.375	0
2025-01-20	0.375	0.375	0.375	0.375	0.375	0
2025-01-17	0.375	0.375	0.375	0.375	0.375	0
2025-01-16	0.365	0.375	0.365	0.375	0.375	32,000
2025-01-15	0.365	0.365	0.365	0.365	0.365	2,000
2025-01-14	0.365	0.365	0.365	0.365	0.365	2,000
2025-01-13	0.370	0.370	0.365	0.365	0.365	70,000
2025-01-10	0.340	0.410	0.340	0.340	0.340	18,000
2025-01-09	0.345	0.345	0.345	0.345	0.345	0
2025-01-08	0.345	0.345	0.345	0.345	0.345	30,000
2025-01-07	0.350	0.350	0.340	0.350	0.350	30,000
2025-01-06	0.340	0.350	0.340	0.350	0.350	206,000
2025-01-03	0.350	0.350	0.350	0.350	0.350	12,000
2025-01-02	0.350	0.350	0.350	0.350	0.350	54,000
2024-12-31	0.355	0.360	0.350	0.350	0.350	94,000
2024-12-30	0.360	0.360	0.360	0.360	0.360	14,000
2024-12-27	0.355	0.365	0.355	0.365	0.365	12,000
2024-12-24	0.355	0.355	0.355	0.355	0.355	2,000
2024-12-23	0.355	0.355	0.355	0.355	0.355	10,000
2024-12-20	0.380	0.385	0.350	0.360	0.360	72,000
2024-12-19	0.360	0.360	0.355	0.355	0.355	56,000
2024-12-18	0.360	0.360	0.360	0.360	0.360	8,000
2024-12-17	0.360	0.360	0.360	0.360	0.360	0
2024-12-16	0.355	0.360	0.355	0.360	0.360	22,000
2024-12-13	0.360	0.360	0.355	0.355	0.355	20,000
2024-12-12	0.350	0.365	0.345	0.365	0.365	138,000
2024-12-11	0.350	0.350	0.350	0.350	0.350	14,000
2024-12-10	0.355	0.360	0.355	0.360	0.360	6,000
2024-12-09	0.370	0.370	0.370	0.370	0.370	0
2024-12-06	0.350	0.380	0.350	0.375	0.375	22,000
2024-12-05	0.355	0.355	0.355	0.355	0.355	0
2024-12-04	0.360	0.360	0.355	0.355	0.355	32,000
2024-12-03	0.360	0.360	0.360	0.360	0.360	36,000
2024-12-02	0.375	0.375	0.360	0.360	0.360	22,000
2024-11-29	0.375	0.375	0.375	0.375	0.375	0
2024-11-28	0.375	0.375	0.375	0.375	0.375	0
2024-11-27	0.375	0.375	0.375	0.375	0.375	0
2024-11-26	0.375	0.375	0.375	0.375	0.375	122,000
2024-11-25	0.375	0.375	0.375	0.375	0.375	0
2024-11-22	0.375	0.375	0.375	0.375	0.375	0
2024-11-21	0.365	0.380	0.350	0.375	0.375	82,000
2024-11-20	0.380	0.380	0.365	0.365	0.365	58,000
2024-11-19	0.385	0.385	0.385	0.385	0.385	0
2024-11-18	0.390	0.415	0.380	0.385	0.385	266,000
2024-11-15	0.365	0.365	0.365	0.365	0.365	0
2024-11-14	0.365	0.365	0.365	0.365	0.365	0
2024-11-13	0.370	0.370	0.360	0.365	0.365	6,000
2024-11-12	0.370	0.395	0.370	0.380	0.380	14,000
2024-11-11	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 8 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.