Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.390	0.390	0.390	0.390	0.352	0
2022-05-31	0.410	0.410	0.390	0.390	0.352	156,000
2022-05-30	0.380	0.395	0.380	0.395	0.357	42,000
2022-05-27	0.395	0.400	0.380	0.380	0.343	42,000
2022-05-26	0.360	0.360	0.360	0.360	0.325	12,000
2022-05-25	0.405	0.405	0.405	0.405	0.366	0
2022-05-24	0.405	0.405	0.405	0.405	0.366	72,000
2022-05-23	0.360	0.410	0.360	0.410	0.370	174,000
2022-05-20	0.415	0.415	0.415	0.415	0.375	0
2022-05-19	0.415	0.415	0.415	0.415	0.375	0
2022-05-18	0.415	0.415	0.415	0.415	0.375	0
2022-05-17	0.415	0.415	0.415	0.415	0.375	0
2022-05-16	0.415	0.415	0.415	0.415	0.375	0
2022-05-13	0.415	0.415	0.415	0.415	0.375	0
2022-05-12	0.415	0.415	0.415	0.415	0.375	0
2022-05-11	0.415	0.415	0.415	0.415	0.375	0
2022-05-10	0.415	0.415	0.415	0.415	0.375	0
2022-05-06	0.415	0.415	0.415	0.415	0.375	0
2022-05-05	0.415	0.415	0.415	0.415	0.375	0
2022-05-04	0.415	0.415	0.415	0.415	0.375	0
2022-05-03	0.415	0.415	0.415	0.415	0.375	0
2022-04-29	0.415	0.415	0.415	0.415	0.375	0
2022-04-28	0.415	0.415	0.415	0.415	0.375	0
2022-04-27	0.415	0.415	0.415	0.415	0.375	0
2022-04-26	0.415	0.415	0.415	0.415	0.375	0
2022-04-25	0.415	0.415	0.415	0.415	0.375	0
2022-04-22	0.415	0.415	0.415	0.415	0.375	0
2022-04-21	0.415	0.415	0.415	0.415	0.375	0
2022-04-20	0.415	0.415	0.415	0.415	0.375	0
2022-04-19	0.415	0.415	0.415	0.415	0.375	0
2022-04-14	0.415	0.415	0.415	0.415	0.375	36,000
2022-04-13	0.420	0.420	0.420	0.420	0.380	0
2022-04-12	0.420	0.420	0.420	0.420	0.380	0
2022-04-11	0.420	0.420	0.420	0.420	0.380	0
2022-04-08	0.390	0.430	0.390	0.420	0.380	54,000
2022-04-07	0.390	0.390	0.390	0.390	0.352	0
2022-04-06	0.390	0.390	0.390	0.390	0.352	0
2022-04-04	0.390	0.390	0.390	0.390	0.352	420,000
2022-04-01	0.390	0.390	0.390	0.390	0.352	0
2022-03-31	0.390	0.390	0.390	0.390	0.352	0
2022-03-30	0.390	0.390	0.390	0.390	0.352	0
2022-03-29	0.400	0.415	0.385	0.390	0.352	90,000
2022-03-28	0.390	0.390	0.390	0.390	0.352	18,000
2022-03-25	0.390	0.390	0.390	0.390	0.352	30,000
2022-03-24	0.390	0.390	0.390	0.390	0.352	0
2022-03-23	0.390	0.390	0.390	0.390	0.352	0
2022-03-22	0.405	0.405	0.390	0.390	0.352	42,000
2022-03-21	0.405	0.415	0.390	0.390	0.352	36,000
2022-03-18	0.410	0.420	0.400	0.415	0.375	450,000
2022-03-17	0.425	0.425	0.425	0.425	0.384	0
2022-03-16	0.445	0.445	0.425	0.425	0.384	600,000
2022-03-15	0.435	0.435	0.420	0.425	0.384	264,000
2022-03-14	0.410	0.410	0.410	0.410	0.370	0
2022-03-11	0.410	0.410	0.410	0.410	0.370	0
2022-03-10	0.410	0.410	0.410	0.410	0.370	0
2022-03-09	0.410	0.410	0.410	0.410	0.370	0
2022-03-08	0.410	0.410	0.410	0.410	0.370	120,000
2022-03-07	0.410	0.410	0.410	0.410	0.370	0
2022-03-04	0.410	0.410	0.410	0.410	0.370	0
2022-03-03	0.410	0.410	0.410	0.410	0.370	0

← NewerPage 19 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.