Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.395	0.395	0.395	0.395	0.370	0
2023-11-14	0.395	0.395	0.395	0.395	0.370	0
2023-11-13	0.395	0.395	0.395	0.395	0.370	0
2023-11-10	0.400	0.400	0.400	0.400	0.375	0
2023-11-09	0.400	0.400	0.400	0.400	0.375	1,206,000
2023-11-08	0.395	0.395	0.395	0.395	0.370	300,000
2023-11-07	0.395	0.395	0.395	0.395	0.370	0
2023-11-06	0.395	0.395	0.395	0.395	0.370	120,000
2023-11-03	0.380	0.400	0.360	0.395	0.370	312,000
2023-11-02	0.395	0.395	0.395	0.395	0.370	0
2023-11-01	0.395	0.395	0.395	0.395	0.370	30,000
2023-10-31	0.395	0.395	0.395	0.395	0.370	0
2023-10-30	0.395	0.395	0.395	0.395	0.370	0
2023-10-27	0.395	0.395	0.395	0.395	0.370	0
2023-10-26	0.395	0.395	0.395	0.395	0.370	0
2023-10-25	0.400	0.400	0.400	0.400	0.375	0
2023-10-24	0.400	0.400	0.400	0.400	0.375	0
2023-10-20	0.380	0.400	0.380	0.400	0.375	270,000
2023-10-19	0.395	0.395	0.395	0.395	0.370	0
2023-10-18	0.395	0.395	0.395	0.395	0.370	0
2023-10-17	0.395	0.395	0.395	0.395	0.370	0
2023-10-16	0.395	0.395	0.395	0.395	0.370	0
2023-10-13	0.395	0.395	0.395	0.395	0.370	0
2023-10-12	0.380	0.395	0.375	0.395	0.370	180,000
2023-10-11	0.395	0.395	0.395	0.395	0.370	0
2023-10-10	0.395	0.395	0.395	0.395	0.370	0
2023-10-09	0.380	0.395	0.380	0.395	0.370	12,000
2023-10-06	0.395	0.395	0.395	0.395	0.370	0
2023-10-05	0.375	0.395	0.375	0.395	0.370	18,000
2023-10-04	0.395	0.395	0.395	0.395	0.370	0
2023-10-03	0.395	0.395	0.395	0.395	0.370	0
2023-09-29	0.395	0.395	0.395	0.395	0.370	174,000
2023-09-28	0.400	0.400	0.400	0.400	0.375	126,000
2023-09-27	0.395	0.395	0.395	0.395	0.370	120,000
2023-09-26	0.380	0.400	0.380	0.400	0.375	228,000
2023-09-25	0.385	0.400	0.385	0.400	0.375	108,000
2023-09-22	0.400	0.400	0.400	0.400	0.375	0
2023-09-21	0.400	0.400	0.400	0.400	0.375	0
2023-09-20	0.400	0.400	0.400	0.400	0.375	360,000
2023-09-19	0.370	0.400	0.370	0.400	0.375	60,000
2023-09-18	0.400	0.400	0.400	0.400	0.375	0
2023-09-15	0.400	0.400	0.400	0.400	0.375	54,000
2023-09-14	0.400	0.400	0.400	0.400	0.375	0
2023-09-13	0.400	0.400	0.400	0.400	0.375	0
2023-09-12	0.400	0.400	0.400	0.400	0.375	0
2023-09-11	0.430	0.430	0.400	0.400	0.375	54,000
2023-09-07	0.370	0.400	0.370	0.400	0.375	24,000
2023-09-06	0.360	0.425	0.360	0.400	0.375	36,000
2023-09-05	0.420	0.420	0.420	0.420	0.393	18,000
2023-09-04	0.420	0.420	0.420	0.420	0.393	0
2023-08-31	0.425	0.425	0.425	0.425	0.398	0
2023-08-30	0.380	0.425	0.380	0.425	0.398	36,000
2023-08-29	0.425	0.425	0.425	0.425	0.398	0
2023-08-28	0.430	0.430	0.430	0.430	0.403	78,000
2023-08-25	0.430	0.430	0.430	0.430	0.403	6,000
2023-08-24	0.430	0.430	0.430	0.430	0.393	0
2023-08-23	0.430	0.430	0.430	0.430	0.393	0
2023-08-22	0.430	0.430	0.430	0.430	0.393	0
2023-08-21	0.430	0.430	0.430	0.430	0.393	0
2023-08-18	0.430	0.430	0.425	0.430	0.393	54,000

← NewerPage 13 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.