Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.360	0.360	0.360	0.360	0.329	0
2023-05-19	0.360	0.360	0.360	0.360	0.329	0
2023-05-18	0.360	0.360	0.360	0.360	0.329	0
2023-05-17	0.360	0.360	0.360	0.360	0.329	0
2023-05-16	0.350	0.355	0.350	0.355	0.325	12,000
2023-05-15	0.355	0.355	0.355	0.355	0.325	0
2023-05-12	0.355	0.355	0.355	0.355	0.325	0
2023-05-11	0.340	0.360	0.335	0.360	0.329	114,000
2023-05-10	0.365	0.365	0.360	0.360	0.329	12,000
2023-05-09	0.360	0.360	0.360	0.360	0.329	0
2023-05-08	0.365	0.365	0.365	0.365	0.334	0
2023-05-05	0.370	0.370	0.370	0.370	0.339	0
2023-05-04	0.370	0.370	0.370	0.370	0.339	0
2023-05-03	0.370	0.370	0.370	0.370	0.339	0
2023-05-02	0.370	0.370	0.370	0.370	0.339	0
2023-04-28	0.370	0.370	0.370	0.370	0.339	0
2023-04-27	0.370	0.370	0.370	0.370	0.339	0
2023-04-26	0.370	0.370	0.370	0.370	0.339	0
2023-04-25	0.370	0.370	0.370	0.370	0.339	0
2023-04-24	0.370	0.370	0.370	0.370	0.339	0
2023-04-21	0.370	0.370	0.370	0.370	0.339	0
2023-04-20	0.370	0.370	0.370	0.370	0.339	0
2023-04-19	0.370	0.370	0.370	0.370	0.339	0
2023-04-18	0.370	0.370	0.370	0.370	0.339	0
2023-04-17	0.370	0.370	0.370	0.370	0.339	0
2023-04-14	0.370	0.370	0.370	0.370	0.339	0
2023-04-13	0.330	0.375	0.300	0.370	0.339	78,000
2023-04-12	0.370	0.370	0.370	0.370	0.339	0
2023-04-11	0.375	0.375	0.370	0.370	0.339	4,590,000
2023-04-06	0.365	0.365	0.365	0.365	0.334	0
2023-04-04	0.370	0.370	0.370	0.370	0.339	2,418,000
2023-04-03	0.380	0.380	0.380	0.380	0.348	12,000
2023-03-31	0.380	0.380	0.355	0.380	0.348	42,000
2023-03-30	0.360	0.375	0.360	0.375	0.343	30,000
2023-03-29	0.370	0.370	0.370	0.370	0.339	0
2023-03-28	0.375	0.375	0.375	0.375	0.343	0
2023-03-27	0.380	0.380	0.380	0.380	0.348	0
2023-03-24	0.380	0.380	0.380	0.380	0.348	0
2023-03-23	0.380	0.380	0.380	0.380	0.348	0
2023-03-22	0.380	0.380	0.380	0.380	0.348	0
2023-03-21	0.380	0.380	0.380	0.380	0.348	144,000
2023-03-20	0.380	0.380	0.380	0.380	0.348	0
2023-03-17	0.380	0.380	0.380	0.380	0.348	0
2023-03-16	0.380	0.380	0.380	0.380	0.348	120,000
2023-03-15	0.360	0.375	0.360	0.375	0.343	96,000
2023-03-14	0.360	0.360	0.360	0.360	0.329	0
2023-03-13	0.350	0.365	0.350	0.365	0.334	72,000
2023-03-10	0.380	0.380	0.380	0.380	0.348	0
2023-03-09	0.360	0.380	0.350	0.380	0.348	66,000
2023-03-08	0.365	0.380	0.365	0.380	0.348	54,000
2023-03-07	0.375	0.375	0.375	0.375	0.343	0
2023-03-06	0.375	0.375	0.375	0.375	0.343	0
2023-03-03	0.365	0.375	0.365	0.375	0.343	78,000
2023-03-02	0.360	0.360	0.355	0.360	0.329	150,000
2023-03-01	0.340	0.340	0.340	0.340	0.311	0
2023-02-28	0.340	0.340	0.340	0.340	0.311	0
2023-02-27	0.340	0.340	0.340	0.340	0.311	0
2023-02-24	0.340	0.340	0.340	0.340	0.311	0
2023-02-23	0.340	0.340	0.340	0.340	0.311	0
2023-02-22	0.340	0.340	0.340	0.340	0.311	24,000

← NewerPage 15 of 21 · 1,229 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.