Kwoon Chung Bus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.47	2.50	2.47	2.50	2.50	1.63%	24,000
Apr 17, 2026	2.47	2.50	2.46	2.46	2.46	-0.40%	180,000
Apr 16, 2026	2.47	2.47	2.47	2.47	2.47	2.49%	2,000
Apr 15, 2026	2.42	2.42	2.41	2.41	2.41	-	22,000
Apr 14, 2026	2.41	2.41	2.41	2.41	2.41	-	-
Apr 13, 2026	2.40	2.41	2.40	2.41	2.41	3.88%	10,000
Apr 10, 2026	2.33	2.39	2.32	2.32	2.32	0.43%	26,000
Apr 9, 2026	2.31	2.31	2.31	2.31	2.31	0.87%	-
Apr 8, 2026	2.35	2.35	2.28	2.29	2.29	-0.43%	52,000
Apr 2, 2026	2.28	2.30	2.25	2.30	2.30	1.32%	26,000
Apr 1, 2026	2.31	2.33	2.24	2.27	2.27	-1.73%	56,000
Mar 31, 2026	2.26	2.31	2.26	2.31	2.31	-	16,000
Mar 30, 2026	2.31	2.31	2.31	2.31	2.31	-	2,000
Mar 27, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Mar 26, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Mar 25, 2026	2.28	2.30	2.28	2.31	2.31	1.32%	22,000
Mar 24, 2026	2.28	2.28	2.28	2.28	2.28	-	10,000
Mar 23, 2026	2.29	2.29	2.29	2.28	2.28	-0.44%	10,000
Mar 20, 2026	2.29	2.30	2.28	2.29	2.29	-	158,000
Mar 19, 2026	2.30	2.30	2.28	2.29	2.29	-2.55%	70,000
Mar 18, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Mar 17, 2026	2.33	2.35	2.32	2.35	2.35	1.29%	66,000
Mar 16, 2026	2.40	2.40	2.31	2.32	2.32	-3.33%	164,000
Mar 13, 2026	2.42	2.42	2.36	2.40	2.40	-3.61%	122,000
Mar 12, 2026	2.48	2.50	2.47	2.49	2.49	0.81%	62,000
Mar 11, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Mar 10, 2026	2.52	2.58	2.45	2.47	2.47	-2.76%	96,000
Mar 9, 2026	2.62	2.62	2.50	2.54	2.54	-5.22%	138,000
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