Kwoon Chung Bus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.82	2.82	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
Dec 18, 2025	2.78	2.84	2.78	2.84	2.84	-0.70%	16,000
Dec 17, 2025	2.86	2.86	2.86	2.86	2.86	-0.35%	-
Dec 16, 2025	2.88	2.88	2.79	2.87	2.87	-1.03%	52,000
Dec 15, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Dec 12, 2025	2.92	2.92	2.81	2.90	2.90	2.11%	138,000
Dec 11, 2025	2.79	2.84	2.79	2.84	2.84	-0.35%	32,000
Dec 10, 2025	2.90	2.90	2.84	2.85	2.85	-1.72%	92,000
Dec 9, 2025	3.00	3.03	2.90	2.90	2.90	-2.36%	256,000
Dec 8, 2025	2.72	3.05	2.72	2.97	2.97	5.32%	550,000
Dec 5, 2025	2.86	2.86	2.77	2.82	2.72	-1.40%	224,000
Dec 4, 2025	2.76	2.87	2.76	2.86	2.76	3.62%	302,000
Dec 3, 2025	2.70	2.76	2.70	2.76	2.66	2.22%	94,000
Dec 2, 2025	2.73	2.73	2.65	2.70	2.60	-1.46%	108,000
Dec 1, 2025	2.87	2.87	2.67	2.74	2.64	-2.84%	218,000
Nov 28, 2025	2.68	2.85	2.68	2.82	2.72	4.44%	256,000
Nov 27, 2025	2.63	2.70	2.49	2.70	2.60	2.66%	728,000
Nov 26, 2025	2.77	2.83	2.59	2.63	2.54	-5.40%	780,000
Nov 25, 2025	2.50	2.78	2.50	2.78	2.68	11.20%	988,000
Nov 24, 2025	2.48	2.50	2.45	2.50	2.41	0.81%	42,000
Nov 21, 2025	2.47	2.54	2.44	2.48	2.39	0.81%	280,000
Nov 20, 2025	2.46	2.46	2.44	2.46	2.37	-	16,000
Nov 19, 2025	2.45	2.46	2.45	2.46	2.37	0.82%	12,000
Nov 18, 2025	2.50	2.50	2.43	2.44	2.35	-0.41%	8,000
Nov 17, 2025	2.42	2.45	2.41	2.45	2.36	1.24%	22,000
Nov 14, 2025	2.45	2.45	2.41	2.42	2.33	-1.63%	12,000
Nov 13, 2025	2.45	2.48	2.38	2.46	2.37	2.07%	422,000
Nov 12, 2025	2.43	2.43	2.39	2.41	2.32	-0.82%	10,000
Nov 11, 2025	2.34	2.34	2.34	2.43	2.34	-	50
Nov 10, 2025	2.38	2.43	2.36	2.43	2.34	-1.22%	140,000