Most Kwai Chung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.360	0.400	0.360	0.395	0.395	226,000
2024-11-07	0.385	0.385	0.385	0.385	0.385	54,000
2024-11-06	0.385	0.385	0.385	0.385	0.385	24,000
2024-11-05	0.405	0.405	0.405	0.405	0.405	0
2024-11-04	0.390	0.405	0.390	0.405	0.405	16,000
2024-11-01	0.410	0.410	0.410	0.410	0.410	0
2024-10-31	0.410	0.410	0.410	0.410	0.410	0
2024-10-30	0.410	0.410	0.410	0.410	0.410	0
2024-10-29	0.410	0.410	0.410	0.410	0.410	0
2024-10-28	0.385	0.415	0.385	0.415	0.415	36,000
2024-10-25	0.385	0.395	0.385	0.395	0.395	262,000
2024-10-24	0.400	0.400	0.400	0.400	0.400	0
2024-10-23	0.400	0.400	0.400	0.400	0.400	0
2024-10-22	0.405	0.405	0.405	0.405	0.405	0
2024-10-21	0.405	0.405	0.385	0.405	0.405	76,000
2024-10-18	0.390	0.405	0.390	0.405	0.405	68,000
2024-10-17	0.380	0.395	0.375	0.395	0.395	116,000
2024-10-16	0.395	0.395	0.395	0.395	0.395	8,000
2024-10-15	0.385	0.405	0.380	0.405	0.405	96,000
2024-10-14	0.410	0.480	0.385	0.400	0.400	126,000
2024-10-10	0.375	0.410	0.375	0.410	0.410	14,000
2024-10-09	0.425	0.425	0.375	0.415	0.415	200,000
2024-10-08	0.385	0.435	0.385	0.425	0.425	26,000
2024-10-07	0.385	0.450	0.380	0.450	0.450	710,000
2024-10-04	0.385	0.385	0.385	0.385	0.385	26,000
2024-10-03	0.380	0.385	0.380	0.385	0.385	120,000
2024-10-02	0.365	0.425	0.365	0.385	0.385	578,000
2024-09-30	0.350	0.430	0.340	0.365	0.365	134,000
2024-09-27	0.350	0.380	0.350	0.380	0.380	156,000
2024-09-26	0.320	0.340	0.320	0.340	0.340	42,000
2024-09-25	0.360	0.360	0.360	0.360	0.360	0
2024-09-24	0.360	0.360	0.360	0.360	0.360	0
2024-09-23	0.360	0.360	0.360	0.360	0.360	28,000
2024-09-20	0.330	0.350	0.330	0.350	0.350	6,000
2024-09-19	0.355	0.355	0.350	0.350	0.350	50,000
2024-09-17	0.320	0.350	0.320	0.340	0.340	26,000
2024-09-16	0.315	0.315	0.315	0.315	0.315	0
2024-09-13	0.310	0.310	0.310	0.310	0.310	10,000
2024-09-12	0.310	0.310	0.310	0.310	0.310	4,000
2024-09-11	0.305	0.305	0.305	0.305	0.305	4,000
2024-09-10	0.350	0.350	0.350	0.350	0.350	10,000
2024-09-09	0.350	0.350	0.350	0.350	0.350	0
2024-09-05	0.350	0.350	0.350	0.350	0.350	84,000
2024-09-04	0.350	0.350	0.350	0.350	0.350	36,000
2024-09-03	0.350	0.350	0.350	0.350	0.350	10,000
2024-09-02	0.350	0.350	0.350	0.350	0.350	4,000
2024-08-30	0.350	0.350	0.350	0.350	0.350	16,000
2024-08-29	0.350	0.350	0.350	0.350	0.350	0
2024-08-28	0.350	0.350	0.350	0.350	0.350	0
2024-08-27	0.350	0.350	0.350	0.350	0.350	0
2024-08-26	0.355	0.355	0.350	0.350	0.350	42,000
2024-08-23	0.350	0.370	0.350	0.355	0.355	42,000
2024-08-22	0.360	0.360	0.350	0.355	0.355	114,000
2024-08-21	0.370	0.370	0.365	0.365	0.365	114,000
2024-08-20	0.370	0.370	0.370	0.370	0.370	32,000
2024-08-19	0.365	0.380	0.365	0.380	0.380	52,000
2024-08-16	0.365	0.365	0.365	0.365	0.365	0
2024-08-15	0.365	0.365	0.365	0.365	0.365	2,000
2024-08-14	0.365	0.365	0.365	0.365	0.365	0
2024-08-13	0.365	0.365	0.365	0.365	0.365	56,000

← NewerPage 9 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.