Kwungs Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.150	1.170	1.150	1.160	0.948	72,000
2021-11-30	1.160	1.160	1.150	1.150	0.940	66,000
2021-11-29	1.150	1.170	1.150	1.150	0.940	90,000
2021-11-26	1.150	1.150	1.140	1.150	0.940	56,000
2021-11-25	1.150	1.160	1.140	1.160	0.948	72,000
2021-11-24	1.160	1.160	1.140	1.150	0.940	58,000
2021-11-23	1.140	1.160	1.140	1.160	0.948	62,000
2021-11-22	1.130	1.160	1.130	1.150	0.940	60,000
2021-11-19	1.140	1.140	1.130	1.140	0.932	66,000
2021-11-18	1.140	1.150	1.140	1.150	0.940	60,000
2021-11-17	1.140	1.150	1.140	1.150	0.940	78,000
2021-11-16	1.130	1.140	1.130	1.140	0.932	96,000
2021-11-15	1.130	1.140	1.120	1.130	0.924	86,000
2021-11-12	1.140	1.140	1.130	1.130	0.924	80,000
2021-11-11	1.130	1.140	1.130	1.130	0.924	94,000
2021-11-10	1.130	1.140	1.120	1.140	0.932	48,000
2021-11-09	1.140	1.140	1.130	1.130	0.924	84,000
2021-11-08	1.140	1.150	1.130	1.140	0.932	98,000
2021-11-05	1.160	1.160	1.140	1.140	0.932	94,000
2021-11-04	1.160	1.170	1.150	1.160	0.948	98,000
2021-11-03	1.160	1.180	1.160	1.170	0.956	88,000
2021-11-02	1.170	1.170	1.160	1.160	0.948	110,000
2021-11-01	1.150	1.170	1.150	1.160	0.948	90,000
2021-10-29	1.150	1.160	1.140	1.150	0.940	114,000
2021-10-28	1.170	1.170	1.150	1.150	0.940	90,000
2021-10-27	1.170	1.170	1.160	1.160	0.948	102,000
2021-10-26	1.190	1.190	1.170	1.170	0.956	96,000
2021-10-25	1.170	1.180	1.160	1.180	0.965	108,000
2021-10-22	1.180	1.190	1.180	1.180	0.965	140,000
2021-10-21	1.180	1.200	1.170	1.190	0.973	110,000
2021-10-20	1.190	1.200	1.180	1.200	0.981	108,000
2021-10-19	1.200	1.210	1.180	1.190	0.973	114,000
2021-10-18	1.170	1.190	1.170	1.190	0.973	118,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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