Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.340	0.340	0.340	0.340	0.311	24,000
2023-02-21	0.330	0.330	0.315	0.330	0.302	60,000
2023-02-20	0.350	0.350	0.350	0.350	0.320	0
2023-02-17	0.350	0.350	0.350	0.350	0.320	0
2023-02-16	0.350	0.350	0.350	0.350	0.320	0
2023-02-15	0.350	0.350	0.350	0.350	0.320	0
2023-02-14	0.350	0.350	0.350	0.350	0.320	0
2023-02-13	0.350	0.350	0.350	0.350	0.320	42,000
2023-02-10	0.370	0.370	0.370	0.370	0.339	0
2023-02-09	0.370	0.370	0.370	0.370	0.339	0
2023-02-08	0.370	0.370	0.370	0.370	0.339	0
2023-02-07	0.350	0.370	0.345	0.370	0.339	108,000
2023-02-06	0.380	0.380	0.380	0.380	0.348	102,000
2023-02-03	0.380	0.380	0.380	0.380	0.348	0
2023-02-02	0.380	0.380	0.380	0.380	0.348	30,000
2023-02-01	0.380	0.380	0.380	0.380	0.348	0
2023-01-31	0.380	0.380	0.380	0.380	0.348	0
2023-01-30	0.380	0.380	0.380	0.380	0.348	0
2023-01-27	0.380	0.380	0.380	0.380	0.348	0
2023-01-26	0.325	0.380	0.325	0.380	0.348	18,000
2023-01-20	0.380	0.380	0.380	0.380	0.348	0
2023-01-19	0.380	0.380	0.380	0.380	0.348	0
2023-01-18	0.380	0.380	0.380	0.380	0.348	0
2023-01-17	0.380	0.380	0.380	0.380	0.348	0
2023-01-16	0.380	0.380	0.380	0.380	0.348	0
2023-01-13	0.380	0.380	0.380	0.380	0.348	0
2023-01-12	0.380	0.380	0.380	0.380	0.348	336,000
2023-01-11	0.385	0.385	0.385	0.385	0.352	0
2023-01-10	0.385	0.385	0.385	0.385	0.352	0
2023-01-09	0.385	0.385	0.385	0.385	0.352	0
2023-01-06	0.385	0.385	0.385	0.385	0.352	108,000
2023-01-05	0.385	0.385	0.385	0.385	0.352	0
2023-01-04	0.385	0.385	0.385	0.385	0.352	0
2023-01-03	0.385	0.385	0.385	0.385	0.352	0
2022-12-30	0.385	0.385	0.385	0.385	0.352	0
2022-12-29	0.385	0.385	0.385	0.385	0.352	0
2022-12-28	0.385	0.385	0.385	0.385	0.352	0
2022-12-23	0.385	0.385	0.385	0.385	0.352	0
2022-12-22	0.385	0.385	0.385	0.385	0.352	0
2022-12-21	0.385	0.385	0.385	0.385	0.352	0
2022-12-20	0.350	0.385	0.300	0.385	0.352	582,000
2022-12-19	0.385	0.385	0.385	0.385	0.352	0
2022-12-16	0.390	0.390	0.390	0.390	0.357	0
2022-12-15	0.390	0.390	0.390	0.390	0.357	312,000
2022-12-14	0.400	0.400	0.400	0.400	0.366	0
2022-12-13	0.400	0.400	0.400	0.400	0.366	0
2022-12-12	0.400	0.400	0.400	0.400	0.366	0
2022-12-09	0.340	0.405	0.340	0.400	0.366	126,000
2022-12-08	0.405	0.405	0.405	0.405	0.371	30,000
2022-12-07	0.390	0.390	0.390	0.390	0.357	0
2022-12-06	0.390	0.390	0.390	0.390	0.357	6,000
2022-12-05	0.385	0.385	0.385	0.385	0.352	0
2022-12-02	0.385	0.385	0.385	0.385	0.352	0
2022-12-01	0.385	0.385	0.385	0.385	0.352	96,000
2022-11-30	0.370	0.375	0.370	0.370	0.339	60,000
2022-11-29	0.380	0.380	0.380	0.380	0.348	0
2022-11-28	0.380	0.380	0.380	0.380	0.348	0
2022-11-25	0.380	0.380	0.380	0.380	0.348	300,000
2022-11-24	0.380	0.380	0.380	0.380	0.348	0
2022-11-23	0.350	0.380	0.350	0.380	0.348	42,000

← NewerPage 16 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.