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 |
| 2026-09-21 | 3.900 | 4.005 | 3.900 | 3.980 | 3.980 | 344,000 |
| 2026-09-18 | 3.940 | 4.055 | 3.860 | 4.005 | 4.005 | 564,000 |
| 2026-09-17 | 4.055 | 4.105 | 3.915 | 3.940 | 3.940 | 206,000 |
| 2026-09-16 | 4.070 | 4.155 | 3.900 | 4.055 | 4.055 | 406,000 |
| 2026-09-15 | 4.250 | 4.250 | 4.000 | 4.010 | 4.010 | 776,000 |
| 2026-09-14 | 4.400 | 4.400 | 4.225 | 4.265 | 4.265 | 478,000 |
| 2026-09-11 | 4.445 | 4.750 | 4.350 | 4.400 | 4.400 | 300,000 |
| 2026-09-10 | 4.535 | 4.555 | 4.405 | 4.445 | 4.445 | 146,000 |
| 2026-09-09 | 4.590 | 4.590 | 4.465 | 4.535 | 4.535 | 324,000 |
| 2026-09-08 | 4.400 | 4.805 | 4.400 | 4.590 | 4.590 | 428,000 |
| 2026-09-07 | 4.805 | 5.015 | 4.645 | 4.660 | 4.660 | 632,000 |
| 2026-09-04 | 5.465 | 5.500 | 4.800 | 4.800 | 4.800 | 648,000 |
| 2026-09-03 | 4.865 | 5.500 | 4.845 | 5.465 | 5.465 | 1,812,000 |
| 2026-09-02 | 4.445 | 5.030 | 4.430 | 4.715 | 4.715 | 1,300,000 |
| 2026-09-01 | 3.990 | 4.950 | 3.905 | 4.725 | 4.725 | 1,886,000 |
| 2026-08-31 | 4.095 | 4.095 | 3.990 | 4.020 | 4.020 | 546,000 |
| 2026-08-28 | 4.200 | 4.200 | 4.050 | 4.130 | 4.130 | 342,000 |
| 2026-08-27 | 4.250 | 4.325 | 4.195 | 4.310 | 4.310 | 82,000 |
| 2026-08-26 | 4.330 | 4.335 | 4.210 | 4.210 | 4.210 | 276,000 |
| 2026-08-25 | 4.245 | 4.385 | 4.245 | 4.330 | 4.330 | 168,000 |
| 2026-08-24 | 4.300 | 4.300 | 4.185 | 4.245 | 4.245 | 188,000 |
| 2026-08-21 | 4.480 | 4.500 | 4.220 | 4.290 | 4.290 | 212,000 |
| 2026-08-20 | 4.330 | 4.370 | 4.300 | 4.300 | 4.300 | 462,000 |
| 2026-08-19 | 4.535 | 4.535 | 4.315 | 4.330 | 4.330 | 336,000 |
| 2026-08-18 | 4.690 | 4.690 | 4.470 | 4.535 | 4.535 | 302,000 |
| 2026-08-17 | 4.750 | 4.960 | 4.635 | 4.690 | 4.690 | 818,000 |
| 2026-08-14 | 4.520 | 4.735 | 4.480 | 4.605 | 4.605 | 316,000 |
| 2026-08-13 | 4.485 | 4.700 | 4.485 | 4.520 | 4.520 | 354,000 |
| 2026-08-12 | 4.450 | 4.590 | 4.360 | 4.480 | 4.480 | 310,000 |
| 2026-08-11 | 4.315 | 4.600 | 4.310 | 4.455 | 4.455 | 562,000 |
| 2026-08-10 | 4.560 | 4.560 | 4.130 | 4.445 | 4.445 | 1,166,000 |
| 2026-08-07 | 4.565 | 4.715 | 4.220 | 4.560 | 4.560 | 964,000 |
| 2026-08-06 | 4.620 | 4.710 | 4.570 | 4.570 | 4.570 | 348,000 |
| 2026-08-05 | 4.795 | 4.795 | 4.500 | 4.585 | 4.585 | 498,000 |
| 2026-08-04 | 4.590 | 4.855 | 4.585 | 4.795 | 4.795 | 592,000 |
| 2026-08-03 | 4.550 | 4.600 | 4.440 | 4.590 | 4.590 | 168,000 |
| 2026-07-31 | 4.280 | 4.660 | 4.280 | 4.550 | 4.550 | 916,000 |
| 2026-07-30 | 4.370 | 4.610 | 4.150 | 4.280 | 4.280 | 1,536,000 |
| 2026-07-29 | 4.760 | 4.860 | 4.290 | 4.370 | 4.370 | 3,064,000 |
Page 1 of 21 · 1,233 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.