Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.350	0.350	0.350	0.350	0.320	78,000
2022-11-21	0.385	0.390	0.385	0.390	0.357	210,000
2022-11-18	0.385	0.385	0.385	0.385	0.352	0
2022-11-17	0.385	0.385	0.385	0.385	0.352	0
2022-11-16	0.345	0.385	0.345	0.385	0.352	30,000
2022-11-15	0.380	0.380	0.380	0.380	0.348	0
2022-11-14	0.380	0.380	0.380	0.380	0.348	0
2022-11-11	0.390	0.390	0.380	0.380	0.348	24,000
2022-11-10	0.380	0.380	0.350	0.380	0.348	96,000
2022-11-09	0.385	0.385	0.385	0.385	0.352	0
2022-11-08	0.385	0.385	0.385	0.385	0.352	0
2022-11-07	0.385	0.385	0.385	0.385	0.352	0
2022-11-04	0.395	0.395	0.390	0.390	0.357	12,000
2022-11-03	0.390	0.390	0.390	0.390	0.357	6,000
2022-11-02	0.385	0.385	0.385	0.385	0.352	0
2022-11-01	0.390	0.390	0.390	0.390	0.357	144,000
2022-10-31	0.395	0.395	0.395	0.395	0.361	0
2022-10-28	0.395	0.395	0.395	0.395	0.361	0
2022-10-27	0.395	0.395	0.395	0.395	0.361	0
2022-10-26	0.395	0.395	0.395	0.395	0.361	0
2022-10-25	0.395	0.395	0.395	0.395	0.361	0
2022-10-24	0.395	0.395	0.395	0.395	0.361	6,000
2022-10-21	0.390	0.390	0.390	0.390	0.357	6,000
2022-10-20	0.380	0.380	0.380	0.380	0.348	0
2022-10-19	0.400	0.400	0.400	0.400	0.366	0
2022-10-18	0.400	0.400	0.400	0.400	0.366	0
2022-10-17	0.400	0.400	0.400	0.400	0.366	0
2022-10-14	0.400	0.400	0.390	0.400	0.366	18,000
2022-10-13	0.380	0.390	0.375	0.390	0.357	36,000
2022-10-12	0.390	0.390	0.390	0.390	0.357	0
2022-10-11	0.385	0.390	0.360	0.390	0.357	54,000
2022-10-10	0.255	0.365	0.255	0.365	0.334	282,000
2022-10-07	0.365	0.365	0.365	0.365	0.334	0
2022-10-06	0.365	0.365	0.365	0.365	0.334	0
2022-10-05	0.365	0.380	0.360	0.365	0.334	78,000
2022-10-03	0.365	0.365	0.365	0.365	0.334	0
2022-09-30	0.395	0.395	0.365	0.365	0.334	42,000
2022-09-29	0.390	0.390	0.360	0.385	0.352	126,000
2022-09-28	0.385	0.385	0.385	0.385	0.352	0
2022-09-27	0.395	0.395	0.395	0.395	0.361	42,000
2022-09-26	0.380	0.380	0.380	0.380	0.348	0
2022-09-23	0.380	0.380	0.380	0.380	0.348	66,000
2022-09-22	0.385	0.385	0.380	0.385	0.352	498,000
2022-09-21	0.380	0.380	0.380	0.380	0.348	1,044,000
2022-09-20	0.395	0.400	0.390	0.395	0.361	24,000
2022-09-19	0.390	0.390	0.390	0.390	0.357	0
2022-09-16	0.390	0.390	0.390	0.390	0.357	0
2022-09-15	0.395	0.400	0.395	0.400	0.366	12,000
2022-09-14	0.380	0.390	0.380	0.390	0.357	72,000
2022-09-13	0.385	0.385	0.375	0.375	0.343	264,000
2022-09-09	0.400	0.400	0.400	0.400	0.366	96,000
2022-09-08	0.400	0.400	0.400	0.400	0.366	36,000
2022-09-07	0.380	0.400	0.380	0.400	0.366	186,000
2022-09-06	0.400	0.400	0.400	0.400	0.366	186,000
2022-09-05	0.400	0.400	0.400	0.400	0.366	114,000
2022-09-02	0.400	0.400	0.400	0.400	0.366	6,000
2022-09-01	0.380	0.400	0.380	0.400	0.361	234,000
2022-08-31	0.385	0.385	0.385	0.385	0.348	12,000
2022-08-30	0.385	0.385	0.385	0.385	0.348	0
2022-08-29	0.390	0.390	0.390	0.390	0.352	0

← NewerPage 17 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.