Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.390	0.390	0.390	0.390	0.352	0
2022-08-25	0.395	0.395	0.395	0.395	0.357	0
2022-08-24	0.395	0.395	0.395	0.395	0.357	0
2022-08-23	0.395	0.395	0.395	0.395	0.357	0
2022-08-22	0.400	0.400	0.400	0.400	0.361	0
2022-08-19	0.400	0.400	0.400	0.400	0.361	0
2022-08-18	0.400	0.400	0.400	0.400	0.361	0
2022-08-17	0.400	0.400	0.400	0.400	0.361	0
2022-08-16	0.370	0.405	0.370	0.405	0.366	18,000
2022-08-15	0.350	0.390	0.350	0.385	0.348	180,000
2022-08-12	0.405	0.405	0.405	0.405	0.366	24,000
2022-08-11	0.395	0.395	0.395	0.395	0.357	0
2022-08-10	0.400	0.400	0.400	0.400	0.361	96,000
2022-08-09	0.400	0.400	0.400	0.400	0.361	0
2022-08-08	0.400	0.400	0.400	0.400	0.361	1,794,000
2022-08-05	0.400	0.400	0.400	0.400	0.361	0
2022-08-04	0.400	0.400	0.400	0.400	0.361	0
2022-08-03	0.400	0.400	0.400	0.400	0.361	96,000
2022-08-02	0.385	0.385	0.385	0.385	0.348	0
2022-08-01	0.385	0.385	0.385	0.385	0.348	0
2022-07-29	0.385	0.385	0.385	0.385	0.348	0
2022-07-28	0.385	0.385	0.385	0.385	0.348	0
2022-07-27	0.385	0.385	0.385	0.385	0.348	0
2022-07-26	0.385	0.385	0.385	0.385	0.348	0
2022-07-25	0.385	0.385	0.385	0.385	0.348	0
2022-07-22	0.385	0.385	0.385	0.385	0.348	0
2022-07-21	0.385	0.385	0.385	0.385	0.348	0
2022-07-20	0.385	0.385	0.385	0.385	0.348	0
2022-07-19	0.385	0.385	0.385	0.385	0.348	0
2022-07-18	0.385	0.385	0.385	0.385	0.348	0
2022-07-15	0.385	0.385	0.385	0.385	0.348	0
2022-07-14	0.385	0.385	0.385	0.385	0.348	0
2022-07-13	0.385	0.385	0.385	0.385	0.348	0
2022-07-12	0.380	0.390	0.305	0.385	0.348	354,000
2022-07-11	0.390	0.390	0.380	0.390	0.352	78,000
2022-07-08	0.380	0.380	0.380	0.380	0.343	0
2022-07-07	0.380	0.380	0.380	0.380	0.343	0
2022-07-06	0.380	0.380	0.380	0.380	0.343	0
2022-07-05	0.380	0.380	0.380	0.380	0.343	0
2022-07-04	0.380	0.380	0.380	0.380	0.343	0
2022-06-30	0.380	0.380	0.380	0.380	0.343	0
2022-06-29	0.380	0.380	0.380	0.380	0.343	6,000
2022-06-28	0.385	0.390	0.385	0.390	0.352	30,000
2022-06-27	0.395	0.395	0.395	0.395	0.357	774,000
2022-06-24	0.390	0.400	0.375	0.385	0.348	90,000
2022-06-23	0.380	0.380	0.380	0.380	0.343	0
2022-06-22	0.400	0.400	0.380	0.380	0.343	246,000
2022-06-21	0.380	0.390	0.380	0.390	0.352	24,000
2022-06-20	0.380	0.410	0.380	0.390	0.352	96,000
2022-06-17	0.410	0.410	0.410	0.410	0.370	0
2022-06-16	0.415	0.415	0.415	0.415	0.375	0
2022-06-15	0.420	0.420	0.415	0.415	0.375	3,840,000
2022-06-14	0.415	0.415	0.415	0.415	0.375	0
2022-06-13	0.415	0.415	0.415	0.415	0.375	0
2022-06-10	0.415	0.415	0.415	0.415	0.375	0
2022-06-09	0.415	0.415	0.415	0.415	0.375	0
2022-06-08	0.415	0.415	0.415	0.415	0.375	0
2022-06-07	0.415	0.415	0.415	0.415	0.375	192,000
2022-06-06	0.405	0.405	0.405	0.405	0.366	0
2022-06-02	0.405	0.405	0.405	0.405	0.366	0

← NewerPage 18 of 21 · 1,234 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.