Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.390	0.390	0.390	0.390	0.365	0
2024-02-09	0.390	0.390	0.390	0.390	0.365	0
2024-02-08	0.390	0.390	0.390	0.390	0.365	0
2024-02-07	0.390	0.390	0.390	0.390	0.365	0
2024-02-06	0.390	0.390	0.390	0.390	0.365	0
2024-02-05	0.390	0.390	0.390	0.390	0.365	0
2024-02-02	0.390	0.390	0.390	0.390	0.365	0
2024-02-01	0.390	0.390	0.390	0.390	0.365	0
2024-01-31	0.390	0.390	0.390	0.390	0.365	0
2024-01-30	0.390	0.390	0.390	0.390	0.365	0
2024-01-29	0.390	0.390	0.390	0.390	0.365	0
2024-01-26	0.390	0.390	0.390	0.390	0.365	0
2024-01-25	0.390	0.390	0.390	0.390	0.365	0
2024-01-24	0.390	0.390	0.390	0.390	0.365	0
2024-01-23	0.390	0.390	0.390	0.390	0.365	0
2024-01-22	0.390	0.390	0.390	0.390	0.365	6,000
2024-01-19	0.380	0.380	0.380	0.380	0.356	0
2024-01-18	0.380	0.380	0.380	0.380	0.356	312,000
2024-01-17	0.390	0.390	0.390	0.390	0.365	0
2024-01-16	0.390	0.390	0.390	0.390	0.365	0
2024-01-15	0.390	0.390	0.390	0.390	0.365	0
2024-01-12	0.390	0.390	0.390	0.390	0.365	0
2024-01-11	0.390	0.390	0.390	0.390	0.365	0
2024-01-10	0.390	0.390	0.390	0.390	0.365	0
2024-01-09	0.390	0.390	0.390	0.390	0.365	0
2024-01-08	0.390	0.390	0.390	0.390	0.365	0
2024-01-05	0.390	0.390	0.390	0.390	0.365	0
2024-01-04	0.390	0.390	0.390	0.390	0.365	0
2024-01-03	0.385	0.390	0.385	0.390	0.365	12,000
2024-01-02	0.380	0.380	0.380	0.380	0.356	252,000
2023-12-29	0.390	0.390	0.390	0.390	0.365	0
2023-12-28	0.390	0.390	0.390	0.390	0.365	0
2023-12-27	0.390	0.390	0.390	0.390	0.365	0
2023-12-22	0.390	0.390	0.390	0.390	0.365	0
2023-12-21	0.390	0.390	0.390	0.390	0.365	0
2023-12-20	0.390	0.390	0.390	0.390	0.365	0
2023-12-19	0.390	0.390	0.390	0.390	0.365	150,000
2023-12-18	0.390	0.390	0.390	0.390	0.365	0
2023-12-15	0.390	0.390	0.390	0.390	0.365	0
2023-12-14	0.390	0.390	0.390	0.390	0.365	0
2023-12-13	0.390	0.390	0.390	0.390	0.365	2,556,000
2023-12-12	0.390	0.390	0.390	0.390	0.365	0
2023-12-11	0.390	0.390	0.390	0.390	0.365	0
2023-12-08	0.390	0.390	0.390	0.390	0.365	0
2023-12-07	0.390	0.390	0.390	0.390	0.365	48,000
2023-12-06	0.395	0.395	0.395	0.395	0.370	0
2023-12-05	0.395	0.395	0.395	0.395	0.370	0
2023-12-04	0.395	0.395	0.395	0.395	0.370	0
2023-12-01	0.395	0.395	0.395	0.395	0.370	0
2023-11-30	0.395	0.395	0.395	0.395	0.370	282,000
2023-11-29	0.395	0.395	0.395	0.395	0.370	0
2023-11-28	0.395	0.395	0.395	0.395	0.370	0
2023-11-27	0.395	0.395	0.395	0.395	0.370	0
2023-11-24	0.395	0.395	0.395	0.395	0.370	0
2023-11-23	0.395	0.395	0.395	0.395	0.370	0
2023-11-22	0.395	0.395	0.395	0.395	0.370	0
2023-11-21	0.390	0.395	0.375	0.395	0.370	24,000
2023-11-20	0.385	0.400	0.385	0.395	0.370	36,000
2023-11-17	0.395	0.395	0.395	0.395	0.370	0
2023-11-16	0.395	0.395	0.395	0.395	0.370	0

← NewerPage 12 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0090 HKD
2025-09-05	0.0050 HKD
2024-08-30	0.0100 HKD
2023-08-25	0.0100 HKD
2022-09-02	0.0050 HKD
2021-08-31	0.0100 HKD
2019-09-03	0.0070 HKD

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