Most Kwai Chung Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.835 | 2.835 | 2.700 | 2.795 | 2.795 | 440,000 |
| 2026-10-21 | 2.700 | 2.925 | 2.700 | 2.835 | 2.835 | 146,000 |
| 2026-10-20 | 2.800 | 2.850 | 2.770 | 2.850 | 2.850 | 66,000 |
| 2026-10-16 | 2.930 | 3.015 | 2.925 | 2.925 | 2.925 | 190,000 |
| 2026-10-15 | 2.835 | 2.935 | 2.750 | 2.910 | 2.910 | 1,398,000 |
| 2026-10-14 | 3.000 | 3.050 | 2.990 | 2.990 | 2.990 | 112,000 |
| 2026-10-13 | 3.140 | 3.140 | 2.890 | 3.000 | 3.000 | 466,000 |
| 2026-10-12 | 3.200 | 3.325 | 3.100 | 3.150 | 3.150 | 206,000 |
| 2026-10-09 | 3.300 | 3.300 | 3.155 | 3.200 | 3.200 | 282,000 |
| 2026-10-08 | 3.375 | 3.375 | 3.160 | 3.205 | 3.205 | 540,000 |
| 2026-10-07 | 3.170 | 3.855 | 3.170 | 3.375 | 3.375 | 814,000 |
| 2026-10-06 | 3.200 | 3.315 | 3.165 | 3.165 | 3.165 | 220,000 |
| 2026-10-05 | 3.200 | 3.210 | 2.920 | 3.200 | 3.200 | 454,000 |
| 2026-10-02 | 3.155 | 3.155 | 2.990 | 3.085 | 3.085 | 106,000 |
| 2026-09-30 | 3.015 | 3.350 | 3.015 | 3.180 | 3.180 | 476,000 |
| 2026-09-29 | 2.850 | 3.300 | 2.765 | 2.955 | 2.955 | 1,071,000 |
| 2026-09-28 | 3.300 | 3.440 | 3.040 | 3.045 | 3.045 | 514,000 |
| 2026-09-25 | 3.450 | 3.510 | 3.440 | 3.445 | 3.445 | 86,000 |
| 2026-09-24 | 3.835 | 3.835 | 3.510 | 3.510 | 3.510 | 386,000 |
| 2026-09-23 | 3.580 | 3.960 | 3.580 | 3.835 | 3.835 | 326,000 |
| 2026-09-22 | 3.980 | 4.000 | 3.580 | 3.580 | 3.580 | 556,000 |
Page 1 of 1 · 21 trading days
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.