Kwoon Chung Bus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.67	2.67	2.67	2.68	2.68	-1.83%	6,000
Mar 5, 2026	2.73	2.75	2.72	2.73	2.73	1.49%	108,000
Mar 4, 2026	2.77	2.77	2.69	2.69	2.69	-3.93%	76,000
Mar 3, 2026	2.80	2.80	2.78	2.80	2.80	0.72%	32,000
Mar 2, 2026	2.79	2.79	2.78	2.78	2.78	-0.71%	36,000
Feb 27, 2026	2.81	2.81	2.80	2.80	2.80	-0.36%	36,000
Feb 26, 2026	2.85	2.85	2.81	2.81	2.81	-0.35%	14,000
Feb 25, 2026	2.81	2.82	2.80	2.82	2.82	1.08%	44,000
Feb 24, 2026	2.79	2.79	2.78	2.79	2.79	-0.36%	38,000
Feb 23, 2026	2.80	2.81	2.79	2.80	2.80	-0.36%	144,000
Feb 20, 2026	2.79	2.82	2.79	2.81	2.81	0.72%	34,000
Feb 16, 2026	2.79	2.79	2.79	2.79	2.79	0.36%	-
Feb 13, 2026	2.81	2.81	2.78	2.78	2.78	-1.07%	116,000
Feb 12, 2026	2.81	2.81	2.81	2.81	2.81	-0.35%	2,000
Feb 11, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	60,000
Feb 10, 2026	2.81	2.81	2.79	2.80	2.80	-0.36%	30,000
Feb 9, 2026	2.81	2.81	2.81	2.81	2.81	-	-
Feb 6, 2026	2.88	2.88	2.80	2.81	2.81	-3.77%	60,000
Feb 5, 2026	2.92	2.92	2.92	2.92	2.92	-	-
Feb 4, 2026	2.85	2.94	2.85	2.92	2.92	2.46%	50,000
Feb 3, 2026	2.78	2.85	2.78	2.85	2.85	1.42%	64,000
Feb 2, 2026	2.81	2.81	2.81	2.81	2.81	-	10,000
Jan 30, 2026	2.81	2.81	2.81	2.81	2.81	-1.40%	20,000
Jan 29, 2026	2.79	2.86	2.79	2.85	2.85	-	20,000
Jan 28, 2026	2.82	2.86	2.80	2.85	2.85	1.06%	106,000
Jan 27, 2026	2.81	2.82	2.81	2.82	2.82	0.36%	14,000
Jan 26, 2026	2.78	2.80	2.77	2.81	2.81	1.08%	56,000
Jan 23, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Jan 22, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Jan 21, 2026	2.82	2.82	2.78	2.78	2.78	-	4,000
Jan 20, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Jan 19, 2026	2.79	2.79	2.78	2.78	2.78	-1.42%	32,000
Jan 16, 2026	2.80	2.80	2.79	2.82	2.82	-0.35%	40,000
Jan 15, 2026	2.83	2.83	2.83	2.83	2.83	-	-
Jan 14, 2026	2.79	2.82	2.78	2.83	2.83	0.71%	236,000
Jan 13, 2026	2.81	2.81	2.81	2.81	2.81	-	-
Jan 12, 2026	2.82	2.82	2.75	2.81	2.81	0.72%	28,000
Jan 9, 2026	2.82	2.82	2.78	2.79	2.79	-	10,000
Jan 8, 2026	2.80	2.80	2.79	2.79	2.79	-1.06%	174,000
Jan 7, 2026	2.84	2.84	2.79	2.82	2.82	-0.70%	40,000
Jan 6, 2026	2.80	2.87	2.80	2.84	2.84	-0.35%	116,000
Jan 5, 2026	2.81	2.85	2.81	2.85	2.85	0.35%	62,000
Jan 2, 2026	2.85	2.85	2.82	2.84	2.84	-0.35%	12,000
Dec 31, 2025	2.85	2.85	2.85	2.85	2.85	-	-
Dec 30, 2025	2.85	2.85	2.85	2.85	2.85	0.71%	12,000
Dec 29, 2025	2.89	2.89	2.83	2.83	2.83	-1.74%	48,000
Dec 24, 2025	2.87	2.94	2.86	2.88	2.88	0.35%	24,000
Dec 23, 2025	2.89	2.89	2.80	2.87	2.87	-0.69%	24,000
Dec 22, 2025	2.78	2.90	2.78	2.89	2.89	3.21%	724,000
Dec 19, 2025	2.80	2.80	2.80	2.80	2.80	-1.41%	8,000