Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.430	0.430	0.425	0.425	0.389	12,000
2023-08-16	0.425	0.425	0.340	0.425	0.389	222,000
2023-08-15	0.420	0.420	0.420	0.420	0.384	60,000
2023-08-14	0.425	0.425	0.425	0.425	0.389	204,000
2023-08-11	0.430	0.430	0.430	0.430	0.393	0
2023-08-10	0.430	0.430	0.430	0.430	0.393	0
2023-08-09	0.430	0.430	0.430	0.430	0.393	0
2023-08-08	0.430	0.430	0.430	0.430	0.393	0
2023-08-07	0.430	0.430	0.430	0.430	0.393	1,602,000
2023-08-04	0.430	0.430	0.430	0.430	0.393	6,000
2023-08-03	0.400	0.425	0.400	0.425	0.389	18,000
2023-08-02	0.425	0.425	0.420	0.420	0.384	126,000
2023-08-01	0.420	0.420	0.420	0.420	0.384	0
2023-07-31	0.430	0.430	0.420	0.420	0.384	126,000
2023-07-28	0.415	0.415	0.405	0.410	0.375	282,000
2023-07-27	0.410	0.410	0.410	0.410	0.375	0
2023-07-26	0.405	0.410	0.405	0.410	0.375	12,000
2023-07-25	0.380	0.400	0.380	0.390	0.357	48,000
2023-07-24	0.385	0.385	0.385	0.385	0.352	0
2023-07-21	0.390	0.390	0.390	0.390	0.357	0
2023-07-20	0.390	0.390	0.390	0.390	0.357	0
2023-07-19	0.395	0.395	0.395	0.395	0.361	0
2023-07-18	0.395	0.395	0.395	0.395	0.361	0
2023-07-14	0.390	0.390	0.390	0.390	0.357	0
2023-07-13	0.395	0.395	0.395	0.395	0.361	0
2023-07-12	0.400	0.400	0.400	0.400	0.366	6,000
2023-07-11	0.390	0.390	0.390	0.390	0.357	0
2023-07-10	0.395	0.395	0.395	0.395	0.361	0
2023-07-07	0.395	0.395	0.395	0.395	0.361	36,000
2023-07-06	0.390	0.390	0.390	0.390	0.357	0
2023-07-05	0.375	0.390	0.375	0.390	0.357	18,000
2023-07-04	0.370	0.370	0.370	0.370	0.339	12,000
2023-07-03	0.360	0.360	0.360	0.360	0.329	0
2023-06-30	0.360	0.360	0.360	0.360	0.329	0
2023-06-29	0.360	0.360	0.360	0.360	0.329	0
2023-06-28	0.370	0.370	0.360	0.360	0.329	72,000
2023-06-27	0.365	0.365	0.365	0.365	0.334	126,000
2023-06-26	0.360	0.360	0.360	0.360	0.329	0
2023-06-23	0.360	0.360	0.360	0.360	0.329	0
2023-06-21	0.355	0.360	0.355	0.360	0.329	90,000
2023-06-20	0.355	0.355	0.355	0.355	0.325	0
2023-06-19	0.340	0.355	0.340	0.355	0.325	846,000
2023-06-16	0.350	0.360	0.340	0.355	0.325	84,000
2023-06-15	0.360	0.360	0.360	0.360	0.329	0
2023-06-14	0.360	0.360	0.360	0.360	0.329	0
2023-06-13	0.360	0.360	0.360	0.360	0.329	624,000
2023-06-12	0.360	0.360	0.360	0.360	0.329	0
2023-06-09	0.360	0.360	0.360	0.360	0.329	0
2023-06-08	0.360	0.360	0.360	0.360	0.329	0
2023-06-07	0.360	0.360	0.360	0.360	0.329	1,014,000
2023-06-06	0.360	0.360	0.360	0.360	0.329	0
2023-06-05	0.360	0.360	0.360	0.360	0.329	0
2023-06-02	0.360	0.360	0.360	0.360	0.329	0
2023-06-01	0.365	0.370	0.355	0.355	0.325	108,000
2023-05-31	0.340	0.370	0.335	0.365	0.334	876,000
2023-05-30	0.330	0.365	0.330	0.365	0.334	30,000
2023-05-29	0.355	0.365	0.355	0.365	0.334	84,000
2023-05-25	0.365	0.365	0.365	0.365	0.334	0
2023-05-24	0.360	0.370	0.360	0.365	0.334	18,000
2023-05-23	0.360	0.360	0.360	0.360	0.329	114,000

← NewerPage 14 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.