Kwong Man Kee Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.425	0.425	0.425	0.425	0.384	990,000
2021-12-01	0.425	0.425	0.425	0.425	0.384	0
2021-11-30	0.425	0.425	0.425	0.425	0.384	0
2021-11-29	0.425	0.425	0.425	0.425	0.384	0
2021-11-26	0.425	0.425	0.425	0.425	0.384	0
2021-11-25	0.425	0.425	0.425	0.425	0.384	0
2021-11-24	0.425	0.425	0.425	0.425	0.384	0
2021-11-23	0.425	0.430	0.425	0.425	0.384	1,014,000
2021-11-22	0.410	0.410	0.410	0.410	0.370	0
2021-11-19	0.410	0.410	0.410	0.410	0.370	0
2021-11-18	0.410	0.410	0.410	0.410	0.370	480,000
2021-11-17	0.425	0.425	0.405	0.410	0.370	1,434,000
2021-11-16	0.425	0.430	0.425	0.430	0.389	60,000
2021-11-15	0.420	0.420	0.420	0.420	0.380	0
2021-11-12	0.415	0.420	0.400	0.420	0.380	990,000
2021-11-11	0.430	0.430	0.430	0.430	0.389	0
2021-11-10	0.430	0.430	0.430	0.430	0.389	480,000
2021-11-09	0.420	0.430	0.420	0.430	0.389	2,040,000
2021-11-08	0.430	0.430	0.430	0.430	0.389	0
2021-11-05	0.430	0.430	0.430	0.430	0.389	0
2021-11-04	0.430	0.430	0.430	0.430	0.389	30,000
2021-11-03	0.420	0.430	0.420	0.430	0.389	66,000
2021-11-02	0.435	0.455	0.420	0.440	0.398	408,000
2021-11-01	0.430	0.430	0.430	0.430	0.389	18,000
2021-10-29	0.420	0.420	0.420	0.420	0.380	2,400,000
2021-10-28	0.420	0.420	0.420	0.420	0.380	0
2021-10-27	0.420	0.420	0.420	0.420	0.380	0
2021-10-26	0.435	0.435	0.415	0.420	0.380	396,000
2021-10-25	0.410	0.430	0.410	0.425	0.384	126,000
2021-10-22	0.430	0.430	0.400	0.420	0.380	186,000
2021-10-21	0.430	0.430	0.425	0.425	0.384	36,000
2021-10-20	0.425	0.425	0.425	0.425	0.384	0
2021-10-19	0.435	0.435	0.415	0.425	0.384	54,000
2021-10-18	0.425	0.425	0.425	0.425	0.384	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.