Kwong Man Kee Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.360	0.410	0.360	0.410	0.370	18,000
2022-03-01	0.405	0.405	0.405	0.405	0.366	0
2022-02-28	0.405	0.405	0.405	0.405	0.366	0
2022-02-25	0.405	0.405	0.405	0.405	0.366	0
2022-02-24	0.405	0.405	0.405	0.405	0.366	60,000
2022-02-23	0.405	0.405	0.405	0.405	0.366	0
2022-02-22	0.400	0.405	0.400	0.405	0.366	6,000
2022-02-21	0.445	0.445	0.440	0.440	0.398	228,000
2022-02-18	0.420	0.420	0.420	0.420	0.380	0
2022-02-17	0.420	0.420	0.420	0.420	0.380	0
2022-02-16	0.420	0.420	0.420	0.420	0.380	0
2022-02-15	0.420	0.420	0.420	0.420	0.380	0
2022-02-14	0.415	0.420	0.415	0.420	0.380	1,662,000
2022-02-11	0.420	0.420	0.420	0.420	0.380	60,000
2022-02-10	0.420	0.420	0.420	0.420	0.380	0
2022-02-09	0.425	0.425	0.420	0.420	0.380	660,000
2022-02-08	0.430	0.430	0.430	0.430	0.389	0
2022-02-07	0.430	0.430	0.430	0.430	0.389	0
2022-02-04	0.430	0.430	0.430	0.430	0.389	0
2022-01-31	0.430	0.430	0.430	0.430	0.389	42,000
2022-01-28	0.430	0.430	0.430	0.430	0.389	78,000
2022-01-27	0.435	0.435	0.435	0.435	0.393	0
2022-01-26	0.435	0.435	0.435	0.435	0.393	0
2022-01-25	0.435	0.435	0.435	0.435	0.393	0
2022-01-24	0.435	0.435	0.435	0.435	0.393	0
2022-01-21	0.435	0.435	0.435	0.435	0.393	0
2022-01-20	0.405	0.440	0.405	0.435	0.393	11,328,000
2022-01-19	0.435	0.435	0.435	0.435	0.393	0
2022-01-18	0.435	0.435	0.435	0.435	0.393	846,000
2022-01-17	0.400	0.435	0.400	0.435	0.393	36,000
2022-01-14	0.440	0.440	0.440	0.440	0.398	0
2022-01-13	0.440	0.440	0.440	0.440	0.398	0
2022-01-12	0.440	0.440	0.440	0.440	0.398	0
2022-01-11	0.440	0.440	0.440	0.440	0.398	42,000
2022-01-10	0.440	0.440	0.440	0.440	0.398	0
2022-01-07	0.440	0.440	0.440	0.440	0.398	0
2022-01-06	0.455	0.455	0.440	0.440	0.398	12,000
2022-01-05	0.450	0.450	0.450	0.450	0.407	0
2022-01-04	0.450	0.450	0.450	0.450	0.407	0
2022-01-03	0.450	0.450	0.450	0.450	0.407	0
2021-12-31	0.435	0.455	0.435	0.455	0.411	36,000
2021-12-30	0.435	0.435	0.435	0.435	0.393	0
2021-12-29	0.455	0.455	0.440	0.440	0.398	18,000
2021-12-28	0.420	0.420	0.420	0.420	0.380	0
2021-12-24	0.420	0.420	0.420	0.420	0.380	102,000
2021-12-23	0.420	0.420	0.420	0.420	0.380	0
2021-12-22	0.420	0.420	0.420	0.420	0.380	0
2021-12-21	0.420	0.420	0.420	0.420	0.380	0
2021-12-20	0.420	0.420	0.420	0.420	0.380	0
2021-12-17	0.420	0.420	0.420	0.420	0.380	0
2021-12-16	0.420	0.420	0.420	0.420	0.380	0
2021-12-15	0.420	0.420	0.420	0.420	0.380	0
2021-12-14	0.420	0.420	0.420	0.420	0.380	0
2021-12-13	0.420	0.420	0.420	0.420	0.380	0
2021-12-10	0.420	0.420	0.420	0.420	0.380	0
2021-12-09	0.420	0.420	0.420	0.420	0.380	0
2021-12-08	0.405	0.420	0.405	0.420	0.380	222,000
2021-12-07	0.425	0.425	0.425	0.425	0.384	0
2021-12-06	0.425	0.425	0.425	0.425	0.384	0
2021-12-03	0.425	0.425	0.425	0.425	0.384	0

← NewerPage 20 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.