Kwoon Chung Bus Holdings Limited (HKG:0306)
Hong Kong · Delayed Price · Currency is HKD 2.400
0.00 (0.00%)
Oct 22, 2025, 3:16 PM HKT
Kwoon Chung Bus Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | 70,000 |
| Oct 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 20, 2025 | 2.33 | 2.40 | 2.33 | 2.40 | 2.40 | 4.35% | 48,000 |
| Oct 17, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -2.54% | 36,000 |
| Oct 16, 2025 | 2.34 | 2.37 | 2.34 | 2.36 | 2.36 | 1.29% | 18,000 |
| Oct 15, 2025 | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -1.27% | 26,000 |
| Oct 14, 2025 | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | 1.29% | 14,000 |
| Oct 13, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.51% | 12,000 |
| Oct 10, 2025 | 2.36 | 2.39 | 2.36 | 2.39 | 2.39 | -0.42% | 22,000 |
| Oct 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 20,000 |
| Oct 8, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 28,000 |
| Oct 6, 2025 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | -2.42% | 54,000 |
| Oct 3, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 2.48% | 84,000 |
| Oct 2, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 8,000 |
| Sep 30, 2025 | 2.35 | 2.42 | 2.35 | 2.42 | 2.42 | 0.83% | 142,000 |
| Sep 29, 2025 | 2.37 | 2.41 | 2.35 | 2.40 | 2.40 | 0.84% | 78,000 |
| Sep 26, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 25, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Sep 24, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | 28,001 |
| Sep 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.24% | 16,000 |
| Sep 22, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 98,000 |
| Sep 19, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Sep 18, 2025 | 2.39 | 2.41 | 2.36 | 2.41 | 2.41 | -0.82% | 122,000 |
| Sep 17, 2025 | 2.42 | 2.45 | 2.38 | 2.43 | 2.43 | 0.41% | 1,168,000 |
| Sep 16, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | 0.41% | 156,000 |
| Sep 15, 2025 | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | - | 88,000 |
| Sep 12, 2025 | 2.40 | 2.43 | 2.37 | 2.41 | 2.41 | -0.82% | 1,448,000 |
| Sep 11, 2025 | 2.44 | 2.47 | 2.43 | 2.43 | 2.43 | -0.82% | 243,200 |
| Sep 10, 2025 | 2.40 | 2.45 | 2.38 | 2.45 | 2.45 | - | 100,000 |
| Sep 9, 2025 | 2.33 | 2.48 | 2.31 | 2.45 | 2.45 | 4.26% | 990,000 |
| Sep 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.42% | 20,000 |
| Sep 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Sep 4, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | -1.26% | 22,000 |
| Sep 3, 2025 | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | -3.63% | 6,000 |
| Sep 2, 2025 | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | - | 6,000 |
| Sep 1, 2025 | 2.58 | 2.58 | 2.47 | 2.48 | 2.44 | -0.40% | 44,000 |
| Aug 29, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.45 | 4.18% | 166,000 |
| Aug 28, 2025 | 2.38 | 2.39 | 2.31 | 2.39 | 2.35 | -0.83% | 174,000 |
| Aug 27, 2025 | 2.39 | 2.41 | 2.35 | 2.41 | 2.37 | 0.42% | 370,000 |
| Aug 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.36 | -0.83% | 48,000 |
| Aug 25, 2025 | 2.46 | 2.46 | 2.37 | 2.42 | 2.38 | -1.63% | 73,000 |
| Aug 22, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | 2.42 | 2.50% | 38,000 |
| Aug 21, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.36 | - | - |
| Aug 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.36 | 1.69% | 6,000 |
| Aug 19, 2025 | 2.36 | 2.36 | 2.35 | 2.36 | 2.32 | 0.43% | 16,000 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.31 | 2.35 | 2.31 | -2.49% | 168,000 |
| Aug 15, 2025 | 2.45 | 2.48 | 2.30 | 2.41 | 2.37 | -5.12% | 244,000 |
| Aug 14, 2025 | 2.53 | 2.54 | 2.49 | 2.54 | 2.50 | -1.55% | 40,000 |
| Aug 13, 2025 | 2.55 | 2.58 | 2.45 | 2.58 | 2.54 | - | 134,000 |
| Aug 12, 2025 | 2.54 | 2.60 | 2.52 | 2.58 | 2.54 | 1.57% | 318,000 |