Kwungs Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.340	1.350	1.330	1.350	1.104	16,000
2022-05-30	1.380	1.380	1.330	1.330	1.087	46,000
2022-05-27	1.360	1.390	1.360	1.390	1.136	18,000
2022-05-26	1.370	1.390	1.360	1.370	1.120	24,000
2022-05-25	1.310	1.360	1.310	1.360	1.112	26,000
2022-05-24	1.320	1.380	1.310	1.310	1.071	38,000
2022-05-23	1.310	1.330	1.310	1.310	1.071	26,000
2022-05-20	1.290	1.320	1.290	1.320	1.079	22,000
2022-05-19	1.290	1.310	1.280	1.280	1.046	32,000
2022-05-18	1.290	1.300	1.290	1.290	1.055	18,000
2022-05-17	1.300	1.330	1.290	1.290	1.055	311,714
2022-05-16	1.300	1.320	1.290	1.300	1.063	274,000
2022-05-13	1.310	1.320	1.300	1.300	1.063	172,000
2022-05-12	1.340	1.350	1.310	1.310	1.071	116,000
2022-05-11	1.330	1.350	1.330	1.350	1.104	102,000
2022-05-10	1.320	1.340	1.320	1.330	1.087	88,000
2022-05-06	1.350	1.370	1.310	1.310	1.071	124,000
2022-05-05	1.360	1.380	1.340	1.340	1.095	174,000
2022-05-04	1.360	1.370	1.350	1.350	1.104	76,000
2022-05-03	1.370	1.380	1.360	1.360	1.112	110,000
2022-04-29	1.360	1.400	1.360	1.370	1.120	104,000
2022-04-28	1.370	1.370	1.340	1.350	1.104	178,000
2022-04-27	1.380	1.430	1.370	1.370	1.120	593,143
2022-04-26	1.380	1.400	1.370	1.370	1.120	590,000
2022-04-25	1.380	1.400	1.380	1.390	1.136	450,000
2022-04-22	1.380	1.390	1.380	1.390	1.136	242,000
2022-04-21	1.380	1.390	1.370	1.390	1.136	200,000
2022-04-20	1.400	1.400	1.380	1.380	1.128	364,000
2022-04-19	1.400	1.400	1.390	1.390	1.136	256,000
2022-04-14	1.410	1.410	1.400	1.400	1.144	236,000
2022-04-13	1.400	1.420	1.400	1.420	1.161	668,000
2022-04-12	1.420	1.420	1.400	1.410	1.153	408,000
2022-04-11	1.420	1.420	1.390	1.400	1.144	380,000
2022-04-08	1.410	1.430	1.410	1.430	1.169	140,000
2022-04-07	1.430	1.440	1.410	1.420	1.161	178,000
2022-04-06	1.430	1.450	1.420	1.440	1.177	164,000
2022-04-04	1.460	1.460	1.420	1.440	1.177	180,000
2022-04-01	1.450	1.460	1.430	1.450	1.185	100,000
2022-03-31	1.430	1.440	1.420	1.440	1.177	156,000
2022-03-30	1.380	1.420	1.380	1.420	1.161	178,000
2022-03-29	1.370	1.370	1.370	1.370	1.120	0
2022-03-28	1.370	1.390	1.360	1.390	1.136	72,000
2022-03-25	1.400	1.400	1.370	1.370	1.120	146,000
2022-03-24	1.390	1.410	1.390	1.400	1.144	126,000
2022-03-23	1.390	1.400	1.380	1.400	1.144	250,000
2022-03-22	1.390	1.400	1.370	1.370	1.120	116,000
2022-03-21	1.410	1.410	1.390	1.400	1.144	124,000
2022-03-18	1.420	1.440	1.390	1.400	1.144	218,000
2022-03-17	1.400	1.470	1.400	1.420	1.161	412,000
2022-03-16	1.310	1.400	1.310	1.400	1.144	446,000
2022-03-15	1.360	1.360	1.320	1.340	1.095	128,000
2022-03-14	1.340	1.360	1.330	1.360	1.112	72,000
2022-03-11	1.320	1.350	1.320	1.350	1.104	68,000
2022-03-10	1.320	1.340	1.310	1.340	1.095	76,000
2022-03-09	1.300	1.330	1.300	1.310	1.071	124,000
2022-03-08	1.330	1.330	1.300	1.310	1.071	404,000
2022-03-07	1.330	1.340	1.310	1.330	1.087	116,000
2022-03-04	1.290	1.330	1.290	1.330	1.087	80,000
2022-03-03	1.300	1.300	1.290	1.300	1.063	84,000
2022-03-02	1.290	1.300	1.280	1.290	1.055	58,000

← NewerPage 19 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.