Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.270	1.280	1.270	1.280	1.046	34,000
2022-11-18	1.280	1.280	1.260	1.260	1.030	26,000
2022-11-17	1.270	1.280	1.270	1.270	1.038	34,000
2022-11-16	1.280	1.280	1.270	1.280	1.046	32,000
2022-11-15	1.260	1.280	1.260	1.280	1.046	50,000
2022-11-14	1.280	1.280	1.270	1.270	1.038	40,000
2022-11-11	1.270	1.280	1.270	1.270	1.038	58,000
2022-11-10	1.260	1.270	1.250	1.260	1.030	56,000
2022-11-09	1.260	1.280	1.260	1.270	1.038	58,000
2022-11-08	1.280	1.280	1.270	1.270	1.038	58,000
2022-11-07	1.270	1.290	1.270	1.290	1.055	48,000
2022-11-04	1.270	1.290	1.270	1.280	1.046	84,000
2022-11-03	1.260	1.280	1.260	1.270	1.038	72,000
2022-11-02	1.270	1.310	1.270	1.290	1.055	44,000
2022-11-01	1.250	1.280	1.240	1.280	1.046	50,000
2022-10-31	1.260	1.260	1.250	1.250	1.022	32,000
2022-10-28	1.260	1.260	1.260	1.260	1.030	0
2022-10-27	1.280	1.290	1.280	1.280	1.046	32,000
2022-10-26	1.270	1.290	1.270	1.280	1.046	58,000
2022-10-25	1.280	1.290	1.270	1.270	1.038	56,000
2022-10-24	1.310	1.310	1.280	1.290	1.055	96,000
2022-10-21	1.310	1.320	1.300	1.300	1.063	44,000
2022-10-20	1.310	1.320	1.300	1.300	1.063	48,000
2022-10-19	1.310	1.320	1.300	1.300	1.063	64,000
2022-10-18	1.340	1.340	1.300	1.320	1.079	50,000
2022-10-17	1.320	1.330	1.320	1.330	1.087	64,000
2022-10-14	1.310	1.360	1.310	1.320	1.079	114,000
2022-10-13	1.320	1.340	1.300	1.300	1.063	74,000
2022-10-12	1.340	1.340	1.320	1.320	1.079	60,000
2022-10-11	1.340	1.340	1.320	1.330	1.087	64,000
2022-10-10	1.340	1.360	1.330	1.330	1.087	72,000
2022-10-07	1.360	1.360	1.340	1.340	1.095	24,000
2022-10-06	1.340	1.360	1.340	1.350	1.104	18,000
2022-10-05	1.340	1.360	1.340	1.360	1.112	104,000
2022-10-03	1.340	1.350	1.330	1.330	1.087	60,000
2022-09-30	1.330	1.350	1.330	1.330	1.087	36,000
2022-09-29	1.340	1.350	1.330	1.350	1.104	86,000
2022-09-28	1.350	1.360	1.330	1.330	1.087	82,000
2022-09-27	1.350	1.360	1.350	1.350	1.104	70,000
2022-09-26	1.330	1.350	1.330	1.340	1.095	28,000
2022-09-23	1.320	1.330	1.310	1.330	1.087	30,000
2022-09-22	1.320	1.330	1.320	1.320	1.079	28,000
2022-09-21	1.330	1.330	1.320	1.320	1.079	28,000
2022-09-20	1.330	1.340	1.280	1.330	1.087	68,000
2022-09-19	1.380	1.380	1.340	1.360	1.112	114,000
2022-09-16	1.400	1.400	1.370	1.370	1.120	38,000
2022-09-15	1.420	1.440	1.390	1.390	1.136	134,000
2022-09-14	1.400	1.460	1.400	1.420	1.161	1,390,000
2022-09-13	1.360	1.400	1.360	1.370	1.120	80,000
2022-09-09	1.370	1.380	1.370	1.370	1.120	46,000
2022-09-08	1.360	1.370	1.350	1.370	1.120	38,000
2022-09-07	1.360	1.370	1.360	1.360	1.112	34,000
2022-09-06	1.350	1.370	1.350	1.370	1.120	34,000
2022-09-05	1.350	1.360	1.350	1.360	1.112	68,000
2022-09-02	1.350	1.360	1.340	1.350	1.104	44,000
2022-09-01	1.350	1.360	1.340	1.360	1.112	38,000
2022-08-31	1.360	1.360	1.350	1.350	1.104	36,000
2022-08-30	1.380	1.380	1.370	1.370	1.120	42,000
2022-08-29	1.370	1.380	1.370	1.380	1.128	38,000
2022-08-26	1.360	1.370	1.360	1.370	1.120	38,000

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-08	0.0500 HKD
2024-09-12	0.0900 HKD
2023-11-20	0.0500 HKD
2023-01-19	0.0700 HKD
2020-12-04	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.